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 )

293.69 -5.46 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Mar 31, 2022 225.05 232.35 223.03 227.08 4,141,980 +2.12(+0.94%)
Mar 30, 2022 220.74 231.50 218.38 224.96 4,552,069 +1.95(+0.87%)
Mar 29, 2022 224.45 225.44 213.55 223.01 4,308,015 +0.89(+0.40%)
Mar 28, 2022 220.15 225.75 216.91 222.12 2,690,712 +0.17(+0.08%)
Mar 25, 2022 225.00 225.75 216.70 221.95 2,813,782 -1.45(-0.65%)
Mar 24, 2022 220.00 223.49 215.20 223.40 3,054,651 +3.92(+1.79%)
Mar 23, 2022 213.24 223.98 210.56 219.48 4,624,029 +2.42(+1.11%)
Mar 22, 2022 204.20 219.75 204.01 217.06 6,385,831 +12.93(+6.33%)
Mar 21, 2022 203.00 205.49 195.50 204.13 6,302,261 -3.93(-1.89%)
Mar 18, 2022 201.60 209.68 200.75 208.06 6,604,147 +3.93(+1.93%)
Mar 17, 2022 189.28 205.11 186.52 204.13 6,519,810 +14.47(+7.63%)
Mar 16, 2022 191.59 197.82 181.28 189.66 7,734,197 +1.02(+0.54%)
Mar 15, 2022 183.50 189.04 178.16 188.64 5,082,976 +5.52(+3.01%)
Mar 14, 2022 188.01 191.89 178.00 183.12 5,854,015 -7.42(-3.89%)
Mar 11, 2022 191.12 197.00 189.50 190.54 7,983,088 -0.48(-0.25%)
Mar 10, 2022 187.90 191.02 24,118,724 +21.23(+12.50%)
Mar 09, 2022 161.31 171.08 157.67 169.79 9,200,527 +13.02(+8.31%)
Mar 08, 2022 165.00 165.01 155.36 156.77 6,658,491 -10.63(-6.35%)
Mar 07, 2022 180.99 182.46 165.59 167.40 5,115,907 -11.63(-6.50%)
Mar 04, 2022 193.76 193.86 177.28 179.03 4,726,057 -11.99(-6.28%)
Mar 03, 2022 200.00 204.80 189.08 191.02 5,125,502 -10.73(-5.32%)
Mar 02, 2022 198.60 203.37 190.27 201.75 4,289,097 +4.11(+2.08%)
Mar 01, 2022 201.33 205.68 195.85 197.64 6,857,564 +2.43(+1.24%)
Feb 28, 2022 187.35 197.25 186.73 195.21 8,310,477 +13.46(+7.41%)
Feb 25, 2022 182.51 182.54 176.51 181.75 5,477,703 -1.13(-0.62%)
Feb 24, 2022 153.50 184.33 153.50 182.88 9,563,318 +21.05(+13.01%)
Feb 23, 2022 170.62 171.60 161.64 161.83 3,653,795 -4.88(-2.93%)
Feb 22, 2022 161.50 170.88 161.48 166.71 3,273,302 +1.78(+1.08%)
Feb 18, 2022 164.93 0 -4.92(-2.90%)
Feb 17, 2022 181.86 181.88 168.96 169.85 3,642,122 -13.43(-7.33%)
Feb 16, 2022 186.24 186.61 180.34 183.28 2,750,859 -6.02(-3.18%)
Feb 15, 2022 185.10 189.50 182.41 189.30 2,468,956 +8.70(+4.82%)
Feb 14, 2022 180.06 186.62 179.91 180.60 2,611,601 -1.26(-0.69%)
Feb 11, 2022 188.49 191.25 178.61 181.86 3,268,739 -6.02(-3.20%)
Feb 10, 2022 182.23 193.48 182.22 187.88 3,462,920 +0.98(+0.52%)
Feb 09, 2022 182.10 187.00 181.01 186.90 2,569,046 +8.00(+4.47%)
Feb 08, 2022 175.98 184.12 175.83 178.90 3,820,848 +0.06(+0.03%)
Feb 07, 2022 176.80 183.19 176.36 178.84 1,987,457 +1.63(+0.92%)
Feb 04, 2022 170.89 178.64 169.00 177.21 2,080,619 +6.58(+3.86%)
Feb 03, 2022 171.97 170.63 3,215,643 -6.41(-3.62%)
Feb 02, 2022 183.00 185.00 174.08 177.04 3,518,044 -5.11(-2.81%)
Feb 01, 2022 182.01 182.91 176.24 182.15 3,005,406 +1.51(+0.84%)
Jan 31, 2022 170.70 180.88 180.64 4,937,864 +11.74(+6.95%)
Jan 28, 2022 160.60 169.17 156.12 168.90 4,517,645 +9.09(+5.69%)
Jan 27, 2022 164.16 167.77 158.36 159.81 3,891,215 -1.13(-0.70%)
Jan 26, 2022 162.26 171.24 159.27 160.94 5,044,695 +2.35(+1.48%)
Jan 25, 2022 167.00 168.95 157.50 158.59 5,269,182 -8.68(-5.19%)
Jan 24, 2022 157.18 168.22 150.02 167.27 8,757,533 +2.54(+1.54%)
Jan 21, 2022 171.88 173.25 163.11 164.73 6,349,685 -9.16(-5.27%)
Jan 20, 2022 177.33 182.50 173.34 173.89 3,168,107 -1.82(-1.04%)
Jan 19, 2022 171.71 181.89 171.52 175.71 4,435,186 +2.86(+1.65%)
Jan 18, 2022 172.73 183.88 170.05 172.85 4,732,920 -3.85(-2.18%)
Jan 14, 2022 176.70 0 +1.80(+1.03%)
Jan 13, 2022 188.15 188.44 173.53 174.90 7,556,726 -13.07(-6.95%)
Jan 12, 2022 196.61 200.68 185.70 187.97 6,000,366 -8.14(-4.15%)
Jan 11, 2022 189.61 198.50 188.74 196.11 3,657,026 +3.61(+1.88%)
Jan 10, 2022 182.61 193.18 174.87 192.50 7,044,102 +3.51(+1.86%)
Jan 07, 2022 185.00 193.27 184.81 188.99 3,531,880 +1.50(+0.80%)
Jan 06, 2022 180.25 192.17 176.25 187.49 6,445,139 +8.20(+4.57%)
Jan 05, 2022 185.00 191.36 178.99 179.29 5,001,305 -9.90(-5.23%)
Jan 04, 2022 195.89 197.44 183.32 189.19 6,509,373 -9.14(-4.61%)
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.