Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Crowdstrike Holdings Inc
(NQ:
CRWD
)
390.43
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 02, 2024
251.47
252.29
243.03
246.89
3,753,973
-8.43(-3.30%)
Dec 29, 2023
255.83
257.18
251.88
255.32
1,858,884
-0.81(-0.32%)
Dec 28, 2023
257.41
257.42
255.11
256.13
1,024,649
-1.19(-0.46%)
Dec 27, 2023
258.27
259.54
255.73
257.32
1,552,044
-0.55(-0.21%)
Dec 26, 2023
254.83
258.24
253.58
257.87
1,813,950
+2.24(+0.88%)
Dec 22, 2023
256.97
256.97
253.76
255.63
1,801,926
-1.69(-0.66%)
Dec 21, 2023
254.25
257.71
250.61
257.32
3,177,094
+3.37(+1.33%)
Dec 20, 2023
255.90
259.57
253.63
253.95
2,245,241
-4.38(-1.70%)
Dec 19, 2023
260.12
260.77
256.24
258.33
2,781,061
-1.47(-0.57%)
Dec 18, 2023
260.17
261.81
257.34
259.80
2,844,397
-0.28(-0.11%)
Dec 15, 2023
256.60
260.77
254.02
260.08
6,019,750
+7.40(+2.93%)
Dec 14, 2023
253.82
257.37
247.87
252.68
3,816,778
+0.64(+0.25%)
Dec 13, 2023
249.75
253.30
247.18
252.04
2,626,021
+3.49(+1.40%)
Dec 12, 2023
244.64
250.29
243.27
248.55
2,976,252
+1.58(+0.64%)
Dec 11, 2023
242.63
249.28
241.39
246.97
2,772,745
+4.42(+1.82%)
Dec 08, 2023
238.34
243.49
237.63
242.55
1,886,753
+2.38(+0.99%)
Dec 07, 2023
239.63
240.71
234.24
240.17
2,475,959
+0.75(+0.31%)
Dec 06, 2023
240.00
244.64
237.79
239.42
3,758,863
+0.45(+0.19%)
Dec 05, 2023
233.96
239.07
233.33
238.97
2,574,297
+1.58(+0.67%)
Dec 04, 2023
234.08
237.85
230.91
237.39
3,445,523
+2.36(+1.00%)
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
.