Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Crowdstrike Holdings Inc (NQ: CRWD )

351.47 +9.12 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 342.67 355.75 340.81 351.47 2,673,146 +9.12(+2.66%)
May 23, 2024 350.00 350.41 341.27 342.35 1,840,433 -3.07(-0.89%)
May 22, 2024 350.00 352.94 342.86 345.42 1,906,798 -3.90(-1.12%)
May 21, 2024 343.05 351.65 340.52 349.32 2,098,922 +0.57(+0.16%)
May 20, 2024 346.00 349.59 344.65 348.75 2,171,440 +2.82(+0.82%)
May 17, 2024 340.00 346.28 338.71 345.93 2,044,949 +6.87(+2.03%)
May 16, 2024 343.00 344.08 338.83 339.06 2,071,795 -4.06(-1.18%)
May 15, 2024 333.21 344.37 330.93 343.12 3,141,324 +13.57(+4.12%)
May 14, 2024 319.19 330.79 319.18 329.55 2,947,620 +10.37(+3.25%)
May 13, 2024 325.00 325.00 316.63 319.18 1,893,947 -1.58(-0.49%)
May 10, 2024 320.00 327.50 318.39 320.76 2,657,402 +2.82(+0.89%)
May 09, 2024 313.03 318.25 309.38 317.94 2,158,018 +4.18(+1.33%)
May 08, 2024 311.88 319.23 308.57 313.76 2,072,721 +1.21(+0.39%)
May 07, 2024 315.71 321.51 311.65 312.55 3,197,955 -5.26(-1.66%)
May 06, 2024 307.38 317.90 304.30 317.81 2,901,157 +7.60(+2.45%)
May 03, 2024 304.76 311.55 300.00 310.21 4,080,877 +6.67(+2.20%)
May 02, 2024 303.76 307.94 298.04 303.54 3,918,895 +8.10(+2.74%)
May 01, 2024 290.44 302.50 288.55 295.44 2,090,173 +2.90(+0.99%)
Apr 30, 2024 302.00 303.06 292.33 292.54 1,925,768 -11.50(-3.78%)
Apr 29, 2024 312.57 313.86 302.05 304.04 1,898,234 -0.03(-0.01%)
Apr 26, 2024 300.34 305.78 298.27 304.07 2,007,840 +6.05(+2.03%)
Apr 25, 2024 289.56 299.85 287.91 298.02 2,021,364 +0.40(+0.13%)
Apr 24, 2024 303.60 304.82 294.74 297.62 1,654,480 -2.03(-0.68%)
Apr 23, 2024 292.21 302.81 292.17 299.65 2,589,515 +10.50(+3.63%)
Apr 22, 2024 285.74 291.29 281.40 289.15 2,482,566 +6.51(+2.30%)
Apr 19, 2024 291.95 292.73 280.88 282.64 3,126,646 -11.46(-3.90%)
Apr 18, 2024 293.00 297.50 290.18 294.10 2,099,699 +0.41(+0.14%)
Apr 17, 2024 304.00 304.80 291.71 293.69 2,289,385 -5.46(-1.83%)
Apr 16, 2024 297.55 301.65 296.80 299.15 1,826,715 -0.35(-0.12%)
Apr 15, 2024 310.03 312.00 298.39 299.50 2,570,887 -9.55(-3.09%)
Apr 12, 2024 313.89 314.87 307.00 309.05 2,176,260 -8.75(-2.75%)
Apr 11, 2024 313.54 317.90 310.13 317.80 1,868,242 +5.27(+1.69%)
Apr 10, 2024 305.99 315.08 305.34 312.53 1,938,568 +1.76(+0.57%)
Apr 09, 2024 314.99 316.00 308.63 310.77 1,863,430 -2.96(-0.94%)
Apr 08, 2024 316.18 316.64 309.50 313.73 1,457,098 -1.77(-0.56%)
Apr 05, 2024 309.72 317.50 309.33 315.50 1,769,269 +6.31(+2.04%)
Apr 04, 2024 324.30 325.99 308.88 309.19 2,665,919 -10.85(-3.39%)
Apr 03, 2024 316.57 323.55 314.48 320.04 2,011,559 +0.49(+0.15%)
Apr 02, 2024 312.92 319.71 310.96 319.55 2,124,101 -0.04(-0.01%)
Apr 01, 2024 321.00 321.99 313.72 319.59 1,829,231 -1.00(-0.31%)
Mar 28, 2024 322.42 327.65 319.94 320.59 2,253,222 -1.66(-0.52%)
Mar 27, 2024 333.34 333.50 317.56 322.25 3,173,446 -7.76(-2.35%)
Mar 26, 2024 326.00 332.50 323.86 330.01 2,417,525 +5.25(+1.62%)
Mar 25, 2024 326.00 329.25 321.00 324.76 1,694,029 -2.82(-0.86%)
Mar 22, 2024 327.73 328.39 319.55 327.58 2,601,711 -1.88(-0.57%)
Mar 21, 2024 325.89 333.23 322.05 329.46 3,252,564 +2.59(+0.79%)
Mar 20, 2024 321.00 328.47 318.06 326.87 2,524,636 +6.01(+1.87%)
Mar 19, 2024 318.15 321.48 310.22 320.86 2,929,935 -0.20(-0.06%)
Mar 18, 2024 319.03 322.37 315.90 321.06 2,735,492 +5.41(+1.71%)
Mar 15, 2024 325.58 327.39 315.60 315.65 4,483,112 -12.94(-3.94%)
Mar 14, 2024 333.00 337.78 325.48 328.59 2,775,587 -3.58(-1.08%)
Mar 13, 2024 329.73 334.82 325.50 332.17 2,729,251 +2.90(+0.88%)
Mar 12, 2024 318.61 333.81 317.37 329.27 4,153,331 +11.90(+3.75%)
Mar 11, 2024 319.15 323.50 316.00 317.37 3,290,630 -5.48(-1.70%)
Mar 08, 2024 331.00 341.74 322.41 322.85 6,021,373 -6.83(-2.07%)
Mar 07, 2024 329.75 331.85 315.21 329.68 9,714,863 +0.11(+0.03%)
Mar 06, 2024 360.05 365.00 324.01 329.57 23,027,826 +32.01(+10.76%)
Mar 05, 2024 307.53 308.50 289.80 297.56 12,807,060 -16.25(-5.18%)
Mar 04, 2024 317.33 317.99 311.29 313.81 4,787,865 -0.79(-0.25%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.