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 )

300.75 +11.60 (+4.01%)
Streaming Delayed Price Updated: 1:34 PM EDT, Apr 23, 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 08, 2023 126.00 132.88 125.40 132.41 6,055,731 +9.96(+8.13%)
May 05, 2023 119.23 123.23 119.02 122.45 2,997,657 +4.57(+3.88%)
May 04, 2023 118.39 120.16 117.45 117.88 2,128,823 +0.21(+0.18%)
May 03, 2023 116.46 119.03 115.67 117.67 1,907,729 +0.93(+0.80%)
May 02, 2023 118.90 119.15 116.04 116.74 3,075,961 -2.05(-1.73%)
May 01, 2023 118.56 119.94 116.89 118.79 3,723,935 -1.26(-1.05%)
Apr 28, 2023 123.20 123.97 119.42 120.05 5,196,888 -6.00(-4.76%)
Apr 27, 2023 125.19 127.50 123.56 126.05 3,094,038 +1.93(+1.55%)
Apr 26, 2023 123.82 125.92 122.87 124.12 2,735,491 +1.97(+1.61%)
Apr 25, 2023 128.19 128.47 121.81 122.15 6,100,001 -8.25(-6.33%)
Apr 24, 2023 132.50 133.73 129.02 130.40 2,055,167 -1.85(-1.40%)
Apr 21, 2023 130.58 132.74 130.15 132.25 1,937,571 +2.36(+1.82%)
Apr 20, 2023 131.03 131.92 129.07 129.89 2,444,920 -2.94(-2.21%)
Apr 19, 2023 135.00 135.69 132.01 132.83 2,854,821 -3.55(-2.60%)
Apr 18, 2023 139.05 139.89 136.12 136.38 1,925,804 -0.99(-0.72%)
Apr 17, 2023 136.66 137.95 134.64 137.37 2,346,024 +1.57(+1.16%)
Apr 14, 2023 134.45 136.70 133.86 135.80 2,912,461 -0.30(-0.22%)
Apr 13, 2023 136.60 140.21 135.72 136.10 4,747,451 +1.10(+0.81%)
Apr 12, 2023 132.50 137.16 131.16 135.00 5,516,935 +5.14(+3.96%)
Apr 11, 2023 127.54 131.72 127.27 129.86 4,013,370 +1.76(+1.37%)
Apr 10, 2023 126.72 128.18 124.55 128.10 2,672,261 +0.28(+0.22%)
Apr 06, 2023 126.00 128.14 123.70 127.82 3,989,289 +0.02(+0.02%)
Apr 05, 2023 135.37 135.61 125.70 127.80 7,792,860 -9.06(-6.62%)
Apr 04, 2023 137.50 138.67 135.73 136.86 3,044,246 +0.31(+0.23%)
Apr 03, 2023 135.50 137.59 134.17 136.55 2,790,731 -0.71(-0.52%)
Mar 31, 2023 132.52 138.24 132.11 137.26 4,528,402 +5.54(+4.21%)
Mar 30, 2023 131.13 133.50 129.95 131.72 3,424,624 +2.12(+1.64%)
Mar 29, 2023 131.08 131.40 128.68 129.60 2,694,368 +0.96(+0.75%)
Mar 28, 2023 131.00 131.64 127.56 128.64 2,693,999 -2.75(-2.09%)
Mar 27, 2023 131.92 133.24 130.29 131.39 2,562,339 -0.15(-0.11%)
Mar 24, 2023 134.40 135.00 130.79 131.54 2,702,211 -3.00(-2.23%)
Mar 23, 2023 135.96 138.33 133.13 134.54 3,210,057 +1.28(+0.96%)
Mar 22, 2023 135.70 137.88 133.25 133.26 3,737,730 -2.76(-2.03%)
Mar 21, 2023 131.75 136.90 131.27 136.02 4,737,529 +3.28(+2.47%)
Mar 20, 2023 132.31 133.28 130.22 132.74 4,244,341 -0.38(-0.29%)
Mar 17, 2023 133.75 136.47 131.86 133.12 5,728,872 -0.40(-0.30%)
Mar 16, 2023 130.30 134.09 129.55 133.52 6,947,273 +4.20(+3.25%)
Mar 15, 2023 126.56 130.19 126.53 129.32 6,120,266 +1.31(+1.02%)
Mar 14, 2023 124.88 128.16 122.87 128.01 6,555,323 +6.60(+5.44%)
Mar 13, 2023 119.11 123.60 118.23 121.41 6,259,968 +1.69(+1.41%)
Mar 10, 2023 119.88 124.51 118.15 119.72 8,067,963 -1.96(-1.61%)
Mar 09, 2023 128.11 130.09 121.52 121.68 8,015,311 -7.24(-5.62%)
Mar 08, 2023 132.88 134.96 125.00 128.92 24,674,932 +3.99(+3.19%)
Mar 07, 2023 127.00 128.60 124.51 124.93 9,591,514 -2.66(-2.08%)
Mar 06, 2023 130.00 130.10 127.31 127.59 7,575,110 +1.55(+1.23%)
Mar 03, 2023 123.30 127.12 121.70 126.04 4,878,298 +2.40(+1.94%)
Mar 02, 2023 119.00 123.93 118.71 123.64 3,849,345 +3.43(+2.85%)
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.