CRWD
|
Crowdstrike Holdings
Historical Data
Date
Price
Open
High
Low
Vol
Change
ER
Aug 17, 2022
196.89
196.40
198.51
194.27
2.23M
-1.76%
Aug 16, 2022
200.41
200.00
201.07
195.78
2.91M
-0.7%
Aug 15, 2022
201.82
199.26
202.90
196.21
2.44M
0.47%
Aug 12, 2022
200.87
203.00
203.00
199.03
1.77M
1.42%
Aug 11, 2022
198.06
204.00
205.73
196.07
2.89M
-1.36%
Aug 10, 2022
200.80
193.34
201.74
193.33
3.89M
7.51%
Aug 9, 2022
186.78
188.16
190.00
184.82
1.82M
-1.45%
Aug 8, 2022
189.52
193.69
197.48
188.91
3.18M
-0.86%
Aug 5, 2022
191.17
186.30
192.50
184.85
2.75M
1.02%
Aug 4, 2022
189.24
191.31
192.00
182.45
4.98M
-3.11%
Aug 3, 2022
195.32
191.07
197.14
190.80
3.11M
3.82%
Aug 2, 2022
188.14
180.52
189.64
179.52
2.77M
2.64%
Aug 1, 2022
183.30
180.78
187.65
178.99
2.42M
-0.16%
Jul 29, 2022
183.60
182.31
183.87
178.11
2.64M
0.83%
Jul 28, 2022
182.09
176.78
182.55
174.75
2.75M
2.90%
Jul 27, 2022
176.96
175.30
178.71
171.50
2.79M
4.60%
Jul 26, 2022
169.17
182.17
182.61
168.10
3.53M
-7.37%
Jul 25, 2022
182.62
182.80
184.07
178.43
1.70M
-0.5%
Jul 22, 2022
183.53
189.69
193.86
181.87
2.80M
-2.89%
Jul 21, 2022
189.00
183.55
189.24
181.61
2.51M
2.55%
Jul 20, 2022
184.30
182.98
187.54
181.03
3.08M
2.08%
Jul 19, 2022
180.55
180.35
180.71
174.50
2.56M
1.86%
Jul 18, 2022
177.25
183.52
183.52
176.71
2.69M
-0.37%
Crowdstrike Holdings was founded in 2011 (12 years in total.)
Share it with fellow traders:
or join discussions in FB below
(
FB comments )
If you are looking for News & events, Press Release, they are available on their Investors Relations site.
Consensus
If you want to help pay for server cost or for improving this tool. You can send it via Paypal .
Buy on Amazon
In the world of investing, slow and steady wins the race. With this mantra in mind, trusted author and finance guru Eric Tyson is back with the latest edition of the #1 bestselling book, Investing For Dummies, to help you achieve your investment goals.
August
Mon
Tue
Wed
Thu
Fri
Sat
Sun
