Crowdstrike Holdings Inc (NQ: CRWD )

139.45 -0.60 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 197.21 197.94 178.38 182.61 15,722,253 -10.68(-5.53%)
Aug 30, 2022 196.32 198.14 189.12 193.29 7,260,309 +1.24(+0.65%)
Aug 29, 2022 191.01 197.19 190.69 192.05 2,705,651 -2.51(-1.29%)
Aug 26, 2022 202.64 202.70 194.52 194.56 3,583,652 -8.38(-4.13%)
Aug 25, 2022 199.29 203.67 197.54 202.94 3,041,674 +8.32(+4.27%)
Aug 24, 2022 196.20 199.41 194.59 194.62 3,214,763 +2.26(+1.17%)
Aug 23, 2022 191.46 193.89 190.09 192.36 3,412,109 +6.48(+3.49%)
Aug 22, 2022 186.36 188.65 184.00 185.88 2,466,760 -4.64(-2.44%)
Aug 19, 2022 192.74 193.50 188.55 190.52 2,235,601 -5.24(-2.68%)
Aug 18, 2022 195.33 197.25 193.81 195.76 1,642,295 -1.13(-0.57%)
Aug 17, 2022 196.40 198.51 194.27 196.89 2,236,748 -3.52(-1.76%)
Aug 16, 2022 200.00 201.07 195.78 200.41 2,924,120 -1.41(-0.70%)
Aug 15, 2022 199.26 202.90 196.21 201.82 2,437,658 +0.95(+0.47%)
Aug 12, 2022 203.00 203.00 199.03 200.87 1,767,231 +2.81(+1.42%)
Aug 11, 2022 204.00 205.73 196.07 198.06 2,911,625 -2.74(-1.36%)
Aug 10, 2022 193.34 201.74 193.33 200.80 3,899,450 +14.02(+7.51%)
Aug 09, 2022 188.16 190.00 184.82 186.78 1,819,497 -2.74(-1.45%)
Aug 08, 2022 193.69 197.48 188.91 189.52 3,187,325 -1.65(-0.86%)
Aug 05, 2022 186.00 192.61 184.82 191.17 2,750,975 +1.93(+1.02%)
Aug 04, 2022 191.31 192.00 182.45 189.24 5,030,547 -5.99(-3.07%)
Aug 03, 2022 191.07 197.14 190.80 195.23 3,136,288 +7.09(+3.77%)
Aug 02, 2022 180.52 189.64 179.52 188.14 2,770,163 +4.84(+2.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.