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 )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 281.99 286.40 278.38 281.00 8,577,366 -5.37(-1.88%)
Aug 30, 2021 285.31 289.24 280.50 286.37 4,772,598 +4.06(+1.44%)
Aug 27, 2021 279.55 285.76 277.75 282.31 4,041,378 +3.54(+1.27%)
Aug 26, 2021 269.58 281.81 268.39 278.77 6,779,076 +8.77(+3.25%)
Aug 25, 2021 267.03 275.75 265.19 270.00 14,744,925 +4.37(+1.65%)
Aug 24, 2021 260.57 269.68 258.42 265.63 11,056,705 +19.83(+8.07%)
Aug 23, 2021 242.10 246.81 239.31 245.80 2,666,292 +7.92(+3.33%)
Aug 20, 2021 236.54 238.64 233.32 237.88 1,740,925 +2.92(+1.24%)
Aug 19, 2021 231.98 237.20 231.02 234.96 2,076,670 +1.18(+0.50%)
Aug 18, 2021 233.48 237.50 230.23 233.78 2,027,186 +0.98(+0.42%)
Aug 17, 2021 234.00 234.00 227.25 232.80 3,091,022 -1.91(-0.81%)
Aug 16, 2021 243.33 243.46 229.07 234.71 3,757,948 -9.11(-3.74%)
Aug 13, 2021 245.82 248.96 242.28 243.82 1,767,371 -2.00(-0.81%)
Aug 12, 2021 240.00 247.46 239.88 245.82 2,480,193 +5.94(+2.48%)
Aug 11, 2021 254.20 254.98 233.86 239.88 5,485,954 -12.79(-5.06%)
Aug 10, 2021 266.25 266.69 252.10 252.67 3,207,526 -10.89(-4.13%)
Aug 09, 2021 258.95 265.50 258.20 263.56 1,613,356 +2.82(+1.08%)
Aug 06, 2021 264.30 267.74 256.13 260.74 1,857,229 -5.15(-1.94%)
Aug 05, 2021 265.31 268.33 261.44 265.89 1,871,517 +1.76(+0.67%)
Aug 04, 2021 255.38 265.19 254.13 264.13 2,079,483 +9.79(+3.85%)
Aug 03, 2021 255.31 262.58 250.58 254.34 2,570,028 +0.43(+0.17%)
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.