Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Crowdstrike Holdings Inc (NQ: CRWD )

340.49 -1.69 (-0.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	166.15	171.60	164.60	164.81	2,598,015	-0.89(-0.54%)
Sep 29, 2022	163.48	166.24	160.89	165.70	2,097,010	-1.55(-0.93%)
Sep 28, 2022	164.11	167.90	162.57	167.25	2,457,142	+4.67(+2.87%)
Sep 27, 2022	163.95	165.12	160.16	162.58	2,162,797	+3.23(+2.03%)
Sep 26, 2022	159.99	165.80	159.13	159.35	2,747,813	-1.04(-0.65%)
Sep 23, 2022	159.08	161.65	157.06	160.39	2,980,498	-0.89(-0.55%)
Sep 22, 2022	167.04	169.12	159.67	161.28	3,574,149	-7.97(-4.71%)
Sep 21, 2022	173.67	176.85	169.24	169.25	3,378,593	-4.62(-2.66%)
Sep 20, 2022	173.80	175.95	172.62	173.87	2,156,225	-1.52(-0.87%)
Sep 19, 2022	170.22	175.85	170.00	175.39	2,239,334	+4.38(+2.56%)
Sep 16, 2022	174.15	175.20	169.38	171.01	4,952,122	-7.85(-4.39%)
Sep 15, 2022	181.82	185.14	177.88	178.86	2,759,287	-5.25(-2.85%)
Sep 14, 2022	184.70	185.49	181.50	184.11	2,701,518	-0.59(-0.32%)
Sep 13, 2022	186.63	189.80	183.00	184.70	3,902,845	-10.40(-5.33%)
Sep 12, 2022	191.28	195.29	191.25	195.10	3,042,193	+4.24(+2.22%)
Sep 09, 2022	183.74	191.52	183.71	190.86	4,179,110	+10.99(+6.11%)
Sep 08, 2022	170.17	179.88	169.16	179.88	3,180,316	+7.91(+4.60%)
Sep 07, 2022	170.69	173.09	166.80	171.96	3,203,324	+0.81(+0.47%)
Sep 06, 2022	172.45	172.69	168.62	171.15	2,964,275	-1.30(-0.75%)
Sep 02, 2022	174.28	177.13	170.91	172.45	4,350,070	-0.52(-0.30%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Crowdstrike Holdings Inc (NQ: CRWD )

Historical Prices