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 (%)
Feb 28, 2023 120.20 122.68 120.09 120.69 3,500,442 +0.04(+0.03%)
Feb 27, 2023 118.64 123.24 118.30 120.65 5,498,154 +3.37(+2.87%)
Feb 24, 2023 115.78 118.80 115.30 117.28 4,800,580 -0.16(-0.14%)
Feb 23, 2023 119.69 120.55 114.84 117.44 5,059,399 -0.19(-0.16%)
Feb 22, 2023 114.42 118.31 113.12 117.63 5,251,797 +5.20(+4.63%)
Feb 21, 2023 112.02 114.75 111.51 112.43 3,612,462 -1.82(-1.59%)
Feb 17, 2023 113.93 114.29 110.46 114.25 3,713,341 -0.87(-0.76%)
Feb 16, 2023 117.86 118.73 115.06 115.12 4,218,487 -5.40(-4.48%)
Feb 15, 2023 116.71 120.56 115.25 120.52 4,198,932 +4.21(+3.62%)
Feb 14, 2023 111.94 116.66 110.41 116.31 3,929,313 +4.14(+3.69%)
Feb 13, 2023 110.23 113.29 108.64 112.17 2,666,055 +3.21(+2.95%)
Feb 10, 2023 111.90 112.62 107.60 108.96 3,461,480 -4.46(-3.93%)
Feb 09, 2023 117.04 117.79 113.12 113.42 3,633,071 -1.06(-0.93%)
Feb 08, 2023 118.33 119.19 114.39 114.48 5,209,593 -0.11(-0.10%)
Feb 07, 2023 109.74 115.08 107.76 114.59 4,106,915 +5.17(+4.72%)
Feb 06, 2023 111.39 115.12 108.83 109.42 3,858,514 -4.14(-3.65%)
Feb 03, 2023 112.46 117.41 112.22 113.56 4,019,174 -2.37(-2.04%)
Feb 02, 2023 117.59 117.59 113.91 115.93 7,118,875 +5.43(+4.91%)
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.