Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Crowdstrike Holdings Inc
(NQ:
CRWD
)
345.93
+6.87 (+2.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2021
226.82
229.04
216.49
217.14
5,045,133
-7.43(-3.31%)
Nov 29, 2021
235.00
235.69
221.03
224.57
6,392,405
+1.59(+0.72%)
Nov 26, 2021
235.72
236.30
222.97
222.97
2,155,797
-7.97(-3.45%)
Nov 24, 2021
229.64
232.06
222.62
230.94
3,132,701
+0.36(+0.16%)
Nov 23, 2021
231.00
236.77
226.85
230.58
7,275,234
-22.75(-8.98%)
Nov 22, 2021
252.76
252.96
235.10
253.33
6,074,425
-4.30(-1.67%)
Nov 19, 2021
269.40
269.66
256.91
257.63
2,587,219
-7.09(-2.68%)
Nov 18, 2021
270.42
265.33
264.56
264.72
2,549,001
-5.06(-1.88%)
Nov 17, 2021
265.39
270.58
262.39
269.78
3,364,625
+7.27(+2.77%)
Nov 16, 2021
255.31
262.88
253.99
262.51
4,183,821
+8.36(+3.29%)
Nov 15, 2021
270.86
272.37
247.75
254.15
12,627,334
-30.15(-10.60%)
Nov 12, 2021
283.96
289.53
281.51
284.30
1,733,343
+3.38(+1.20%)
Nov 11, 2021
285.44
288.60
280.72
280.92
1,254,236
-0.64(-0.23%)
Nov 10, 2021
290.99
281.56
4,037,827
-11.62(-3.96%)
Nov 09, 2021
285.68
295.77
281.63
293.18
3,170,668
+10.25(+3.62%)
Nov 08, 2021
274.29
284.42
272.17
282.93
2,253,080
+9.50(+3.47%)
Nov 05, 2021
281.00
283.69
270.24
273.43
2,282,490
-6.19(-2.21%)
Nov 04, 2021
272.71
280.18
270.92
279.62
2,197,029
+8.97(+3.31%)
Nov 03, 2021
269.90
271.50
265.81
270.65
2,021,128
+2.53(+0.94%)
Nov 02, 2021
266.58
270.87
264.31
268.12
2,488,148
-1.05(-0.39%)
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
.