Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crowdstrike Holdings Inc (NQ: CRWD )

295.44 +2.90 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 12,807,089 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.