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 )

306.50 +2.96 (+0.98%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 3, 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 (%)
May 28, 2021 222.85 225.93 221.00 222.15 2,580,320 -0.66(-0.30%)
May 27, 2021 218.00 222.98 211.34 222.81 4,071,384 +2.85(+1.30%)
May 26, 2021 217.96 225.38 216.38 219.96 3,700,681 +7.16(+3.36%)
May 25, 2021 214.58 216.59 211.84 212.80 1,826,066 -1.55(-0.72%)
May 24, 2021 212.44 215.32 209.36 214.35 2,877,442 +3.75(+1.78%)
May 21, 2021 207.84 210.99 205.62 210.60 3,554,425 +6.57(+3.22%)
May 20, 2021 201.55 205.38 199.01 204.03 2,557,823 +5.32(+2.68%)
May 19, 2021 189.63 199.75 189.27 198.71 4,272,948 +1.93(+0.98%)
May 18, 2021 191.33 199.31 187.51 196.78 4,124,881 +8.25(+4.38%)
May 17, 2021 189.76 192.51 185.00 188.53 2,022,560 -2.11(-1.11%)
May 14, 2021 187.51 191.35 183.76 190.64 2,377,390 +6.88(+3.74%)
May 13, 2021 190.96 192.85 179.41 183.76 3,300,529 -5.51(-2.91%)
May 12, 2021 192.00 195.50 185.66 189.27 3,767,027 -5.83(-2.99%)
May 11, 2021 178.92 195.35 177.32 195.10 4,909,901 +7.52(+4.01%)
May 10, 2021 189.18 190.70 183.80 187.58 4,164,612 -1.60(-0.85%)
May 07, 2021 194.28 197.79 187.91 189.18 3,182,322 +2.11(+1.13%)
May 06, 2021 191.52 191.52 180.67 187.07 4,900,629 -6.17(-3.19%)
May 05, 2021 202.26 202.74 192.00 193.24 2,306,623 -4.55(-2.30%)
May 04, 2021 201.95 202.99 191.36 197.79 4,273,969 -7.33(-3.57%)
May 03, 2021 209.00 209.59 204.02 205.12 2,303,727 -3.39(-1.63%)
Apr 30, 2021 207.33 214.35 207.00 208.51 2,028,900 -3.02(-1.43%)
Apr 29, 2021 221.00 221.00 208.42 211.53 3,320,097 -8.71(-3.95%)
Apr 28, 2021 217.87 223.26 215.02 220.24 2,486,082 -1.01(-0.46%)
Apr 27, 2021 225.48 227.20 219.89 221.25 2,324,932 -3.22(-1.43%)
Apr 26, 2021 220.05 225.10 215.93 224.47 3,612,929 +5.17(+2.36%)
Apr 23, 2021 219.51 224.99 217.73 219.30 2,500,300 +2.57(+1.19%)
Apr 22, 2021 212.00 223.93 212.00 216.73 5,215,187 +6.36(+3.02%)
Apr 21, 2021 205.48 212.22 201.53 210.37 1,974,537 +3.77(+1.82%)
Apr 20, 2021 216.09 217.74 205.58 206.60 2,741,580 -6.77(-3.17%)
Apr 19, 2021 211.05 223.23 210.29 213.37 3,871,579 -1.83(-0.85%)
Apr 16, 2021 213.51 216.54 208.49 215.20 3,579,600 +2.10(+0.99%)
Apr 15, 2021 215.50 215.50 207.81 213.10 4,336,699 +4.90(+2.35%)
Apr 14, 2021 216.39 217.40 207.50 208.20 3,259,385 -8.15(-3.77%)
Apr 13, 2021 206.52 219.00 206.14 216.35 5,353,622 +12.36(+6.06%)
Apr 12, 2021 201.53 206.15 197.51 203.99 3,305,667 +1.31(+0.65%)
Apr 09, 2021 201.44 204.24 194.31 202.68 4,503,900 -0.77(-0.38%)
Apr 08, 2021 197.54 204.31 195.67 203.45 4,611,639 +9.52(+4.91%)
Apr 07, 2021 195.07 196.89 190.64 193.93 2,331,105 -0.45(-0.23%)
Apr 06, 2021 186.62 198.27 185.86 194.38 3,669,476 +7.76(+4.16%)
Apr 05, 2021 191.43 191.67 184.72 186.62 3,766,046 -0.41(-0.22%)
Apr 01, 2021 188.77 194.50 185.43 187.03 3,344,300 +4.52(+2.48%)
Mar 31, 2021 179.24 184.99 178.71 182.51 4,267,714 +7.23(+4.12%)
Mar 30, 2021 171.08 176.24 168.76 175.28 4,276,942 +1.43(+0.82%)
Mar 29, 2021 177.69 182.73 171.20 173.85 3,049,645 -3.84(-2.16%)
Mar 26, 2021 179.03 181.50 170.10 177.69 3,732,700 -1.47(-0.82%)
Mar 25, 2021 175.67 181.88 174.58 179.16 3,753,928 -2.44(-1.34%)
Mar 24, 2021 191.00 193.50 180.11 181.60 3,992,336 -9.00(-4.72%)
Mar 23, 2021 195.74 197.85 189.69 190.60 4,208,933 -5.13(-2.62%)
Mar 22, 2021 191.91 198.00 190.23 195.73 5,558,372 +1.10(+0.57%)
Mar 19, 2021 192.88 197.79 190.02 194.63 7,375,700 +4.42(+2.32%)
Mar 18, 2021 203.59 203.75 189.61 190.21 8,809,549 -17.82(-8.57%)
Mar 17, 2021 199.00 210.88 191.28 208.03 11,947,423 +11.72(+5.97%)
Mar 16, 2021 203.81 209.10 193.50 196.31 6,746,008 -4.24(-2.11%)
Mar 15, 2021 199.50 201.47 195.02 200.55 2,527,439 +1.55(+0.78%)
Mar 12, 2021 200.90 200.98 195.31 199.00 3,033,900 -6.80(-3.30%)
Mar 11, 2021 203.99 206.67 198.42 205.80 3,592,595 +10.94(+5.61%)
Mar 10, 2021 204.49 208.22 192.50 194.86 3,504,157 -4.24(-2.13%)
Mar 09, 2021 192.65 201.14 189.50 199.10 3,858,418 +19.35(+10.76%)
Mar 08, 2021 184.29 192.44 178.90 179.75 5,299,515 -3.37(-1.84%)
Mar 05, 2021 194.64 195.41 168.67 183.12 9,437,900 -9.87(-5.11%)
Mar 04, 2021 204.79 208.38 187.19 192.99 6,620,913 -17.63(-8.37%)
Mar 03, 2021 220.86 223.47 206.61 210.62 4,143,109 -11.48(-5.17%)
Mar 02, 2021 226.50 231.16 221.52 222.10 2,537,090 -1.30(-0.58%)
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.