Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Crowdstrike Holdings Inc (NQ: CRWD )

260.49 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	260.25	263.65	257.52	260.49	5,894,840	+4.27(+1.67%)
Aug 14, 2024	250.00	258.96	249.26	256.22	5,708,542	+8.11(+3.27%)
Aug 13, 2024	242.00	248.97	240.00	248.11	5,117,495	+8.77(+3.66%)
Aug 12, 2024	242.00	242.87	235.60	239.34	3,725,817	-1.56(-0.65%)
Aug 09, 2024	242.18	246.01	238.80	240.90	5,938,976	+0.38(+0.16%)
Aug 08, 2024	233.88	242.04	229.72	240.52	6,659,913	+9.85(+4.27%)
Aug 07, 2024	238.37	243.50	230.10	230.67	9,342,026	-1.02(-0.44%)
Aug 06, 2024	230.19	235.24	221.56	231.69	10,606,362	+9.64(+4.34%)
Aug 05, 2024	201.54	224.12	200.81	222.05	10,921,115	+4.16(+1.91%)
Aug 02, 2024	217.15	221.47	211.14	217.89	8,979,900	-6.33(-2.82%)
Aug 01, 2024	232.00	232.20	221.66	224.22	9,910,490	-7.74(-3.34%)
Jul 31, 2024	234.67	236.91	228.21	231.96	12,187,653	-1.69(-0.72%)
Jul 30, 2024	247.55	248.33	226.22	233.65	26,064,904	-25.16(-9.72%)
Jul 29, 2024	259.51	265.50	257.45	258.81	11,697,535	+2.65(+1.03%)
Jul 26, 2024	259.95	260.54	251.26	256.16	9,584,471	+2.01(+0.79%)
Jul 25, 2024	258.39	262.79	250.22	254.15	10,502,639	-3.99(-1.55%)
Jul 24, 2024	270.00	275.44	257.36	258.14	14,719,459	-10.74(-3.99%)
Jul 23, 2024	269.02	277.00	258.77	268.88	33,557,832	+4.97(+1.88%)
Jul 22, 2024	285.01	285.01	261.59	263.91	49,522,340	-41.05(-13.46%)
Jul 19, 2024	294.51	316.75	290.10	304.96	42,146,472	-38.09(-11.10%)
Jul 18, 2024	351.74	352.20	336.34	343.05	4,552,224	-11.89(-3.35%)
Jul 17, 2024	360.00	363.60	350.72	354.94	3,498,528	-14.11(-3.82%)
Jul 16, 2024	378.24	379.33	368.50	369.05	2,605,358	-8.32(-2.20%)
Jul 15, 2024	371.67	383.57	364.21	377.37	3,520,574	+6.05(+1.63%)
Jul 12, 2024	368.20	374.49	367.75	371.32	2,609,681	+0.89(+0.24%)
Jul 11, 2024	375.69	379.78	367.50	370.43	3,124,504	-4.02(-1.07%)
Jul 10, 2024	385.00	385.02	365.59	374.45	5,823,280	-11.43(-2.96%)
Jul 09, 2024	392.51	398.33	383.20	385.88	2,972,922	-4.83(-1.24%)
Jul 08, 2024	390.37	397.12	379.79	390.71	2,973,714	+1.03(+0.26%)
Jul 05, 2024	387.87	391.46	385.31	389.68	1,908,994	+2.50(+0.65%)
Jul 03, 2024	384.25	390.08	382.38	387.18	1,456,775	+2.13(+0.55%)
Jul 02, 2024	382.27	387.17	381.47	385.05	3,245,456	-7.10(-1.81%)
Jul 01, 2024	385.28	392.74	377.92	392.15	2,879,900	+8.96(+2.34%)
Jun 28, 2024	389.33	393.29	381.78	383.19	8,480,462	-4.10(-1.06%)
Jun 27, 2024	381.00	391.54	379.94	387.29	3,665,024	+6.92(+1.82%)
Jun 26, 2024	385.59	387.51	379.75	380.37	2,949,880	-6.39(-1.65%)
Jun 25, 2024	379.75	387.81	379.55	386.76	3,201,939	+8.83(+2.34%)
Jun 24, 2024	375.10	381.76	374.00	377.93	5,399,013	-2.70(-0.71%)
Jun 21, 2024	380.63	381.00	370.70	380.63	55,948,412	-1.51(-0.40%)
Jun 20, 2024	390.26	393.25	379.20	382.14	5,846,979	-7.37(-1.89%)
Jun 18, 2024	390.00	393.29	386.66	389.51	4,092,821	-0.92(-0.24%)
Jun 17, 2024	382.75	394.64	376.55	390.43	4,851,321	+5.00(+1.30%)
Jun 14, 2024	382.00	388.35	381.15	385.44	3,415,049	+2.62(+0.69%)
Jun 13, 2024	387.85	389.89	380.94	382.81	3,968,888	-4.56(-1.18%)
Jun 12, 2024	390.25	390.70	378.87	387.37	5,824,946	+2.74(+0.71%)
Jun 11, 2024	372.86	385.00	370.14	384.63	7,009,330	+10.06(+2.69%)
Jun 10, 2024	367.10	384.98	367.10	374.57	15,602,982	+25.45(+7.29%)
Jun 07, 2024	343.00	349.92	337.13	349.12	5,097,056	+8.63(+2.53%)
Jun 06, 2024	342.93	349.34	336.19	340.49	4,681,547	-1.69(-0.49%)
Jun 05, 2024	334.61	342.59	316.39	342.18	16,045,437	+36.60(+11.98%)
Jun 04, 2024	310.00	312.38	303.50	305.58	8,420,356	-3.11(-1.01%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Crowdstrike Holdings Inc (NQ: CRWD )

Historical Prices