Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Crowdstrike Holdings Inc (NQ: CRWD )

320.06 -2.19 (-0.68%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 333.34 333.50 317.56 322.25 3,173,446 -7.76(-2.35%)
Mar 26, 2024 326.00 332.50 323.86 330.01 2,417,525 +5.25(+1.62%)
Mar 25, 2024 326.00 329.25 321.00 324.76 1,694,029 -2.82(-0.86%)
Mar 22, 2024 327.73 328.39 319.55 327.58 2,601,711 -1.88(-0.57%)
Mar 21, 2024 325.89 333.23 322.05 329.46 3,252,564 +2.59(+0.79%)
Mar 20, 2024 321.00 328.47 318.06 326.87 2,524,636 +6.01(+1.87%)
Mar 19, 2024 318.15 321.48 310.22 320.86 2,929,935 -0.20(-0.06%)
Mar 18, 2024 319.03 322.37 315.90 321.06 2,735,492 +5.41(+1.71%)
Mar 15, 2024 325.58 327.39 315.60 315.65 4,483,112 -12.94(-3.94%)
Mar 14, 2024 333.00 337.78 325.48 328.59 2,775,587 -3.58(-1.08%)
Mar 13, 2024 329.73 334.82 325.50 332.17 2,729,251 +2.90(+0.88%)
Mar 12, 2024 318.61 333.81 317.37 329.27 4,153,331 +11.90(+3.75%)
Mar 11, 2024 319.15 323.50 316.00 317.37 3,290,630 -5.48(-1.70%)
Mar 08, 2024 331.00 341.74 322.41 322.85 6,021,373 -6.83(-2.07%)
Mar 07, 2024 329.75 331.85 315.21 329.68 9,714,863 +0.11(+0.03%)
Mar 06, 2024 360.05 365.00 324.01 329.57 23,027,826 +32.01(+10.76%)
Mar 05, 2024 307.53 308.50 289.80 297.56 12,807,089 -16.25(-5.18%)
Mar 04, 2024 317.33 317.99 311.29 313.81 4,787,865 -0.79(-0.25%)
Mar 01, 2024 319.25 319.72 309.12 314.60 5,837,611 -9.55(-2.95%)
Feb 29, 2024 324.91 328.98 321.07 324.15 3,797,392 +3.21(+1.00%)
Feb 28, 2024 318.86 321.69 314.55 320.94 2,070,716 -0.27(-0.08%)
Feb 27, 2024 323.40 329.09 320.71 321.21 2,785,906 +0.18(+0.06%)
Feb 26, 2024 313.16 323.31 309.49 321.03 3,881,100 +9.54(+3.06%)
Feb 23, 2024 313.78 317.00 308.58 311.49 2,965,242 +0.58(+0.19%)
Feb 22, 2024 304.93 313.66 297.00 310.91 4,789,915 +18.55(+6.34%)
Feb 21, 2024 283.03 294.60 273.16 292.36 9,033,708 -31.35(-9.68%)
Feb 20, 2024 327.00 327.00 315.07 323.71 4,095,305 -5.53(-1.68%)
Feb 16, 2024 331.79 332.37 325.13 329.24 2,123,906 -2.14(-0.65%)
Feb 15, 2024 337.50 338.45 327.11 331.38 2,915,843 -3.17(-0.95%)
Feb 14, 2024 327.76 334.90 326.56 334.55 2,387,701 +12.11(+3.76%)
Feb 13, 2024 307.54 326.34 302.00 322.44 4,529,891 +1.15(+0.36%)
Feb 12, 2024 329.70 330.67 320.63 321.29 3,410,967 -8.05(-2.44%)
Feb 09, 2024 330.00 336.99 326.43 329.34 3,870,012 +6.30(+1.95%)
Feb 08, 2024 316.71 323.93 314.03 323.04 2,535,318 +5.26(+1.66%)
Feb 07, 2024 307.73 321.07 306.71 317.78 4,007,672 +15.67(+5.19%)
Feb 06, 2024 305.37 307.77 295.31 302.11 2,084,011 -0.38(-0.13%)
Feb 05, 2024 305.00 307.77 295.57 302.49 2,478,393 -1.08(-0.36%)
Feb 02, 2024 299.75 305.21 296.71 303.57 2,374,547 +4.20(+1.40%)
Feb 01, 2024 296.14 299.90 294.17 299.37 1,847,282 +6.87(+2.35%)
Jan 31, 2024 298.00 300.12 290.89 292.50 2,492,316 -8.85(-2.94%)
Jan 30, 2024 301.00 302.62 298.40 301.35 2,142,868 +0.68(+0.23%)
Jan 29, 2024 294.00 300.70 293.75 300.67 3,128,941 +10.36(+3.57%)
Jan 26, 2024 290.49 293.75 286.75 290.31 2,812,535 -3.15(-1.07%)
Jan 25, 2024 305.61 306.30 290.79 293.46 4,326,117 -6.82(-2.27%)
Jan 24, 2024 300.58 307.55 298.54 300.28 4,450,736 +3.01(+1.01%)
Jan 23, 2024 298.17 299.70 291.70 297.27 2,994,169 -1.39(-0.47%)
Jan 22, 2024 300.48 302.00 295.37 298.66 4,216,934 +8.12(+2.79%)
Jan 19, 2024 285.00 290.85 283.80 290.54 3,011,195 +7.43(+2.62%)
Jan 18, 2024 281.67 284.46 279.17 283.11 2,700,511 +6.84(+2.48%)
Jan 17, 2024 279.54 283.23 272.80 276.27 4,416,751 -10.02(-3.50%)
Jan 16, 2024 279.39 287.20 279.06 286.29 2,686,796 +2.94(+1.04%)
Jan 12, 2024 287.00 290.33 282.51 283.35 2,534,433 -1.17(-0.41%)
Jan 11, 2024 284.00 287.76 280.35 284.52 3,455,806 +2.48(+0.88%)
Jan 10, 2024 274.87 282.31 274.87 282.04 4,667,080 +8.27(+3.02%)
Jan 09, 2024 265.69 276.56 264.99 273.77 6,102,044 +12.49(+4.78%)
Jan 08, 2024 251.90 261.64 251.56 261.28 4,006,449 +13.82(+5.58%)
Jan 05, 2024 245.00 249.48 244.65 247.46 2,407,480 +1.81(+0.74%)
Jan 04, 2024 246.00 247.61 243.64 245.65 2,101,555 +1.29(+0.53%)
Jan 03, 2024 240.32 248.83 238.61 244.36 3,155,671 -2.53(-1.02%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.