home / stock / crwd / crwd quote
Last: | $ |
---|---|
Change Percent: | -0.17% |
Open: | $65.19 |
Close: | $65.08 |
High: | $65.50 |
Low: | $62.72 |
Volume: | 5,413,022 |
Last Trade Date Time: | 02/12/2020 04:42:05 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$ | $65.19 | $65.08 | $65.50 | $62.72 | 5,413,022 | 02-12-2020 |
$ | $66.00 | $65.19 | $66.84 | $63.6552 | 7,962,845 | 02-11-2020 |
$ | $62.33 | $63.30 | $63.86 | $61.45 | 3,860,981 | 02-10-2020 |
$ | $62.00 | $62.09 | $63.72 | $61.82 | 3,052,167 | 02-07-2020 |
$ | $61.60 | $62.19 | $62.98 | $60.18 | 2,258,563 | 02-06-2020 |
$ | $64.21 | $61.815 | $64.80 | $60.06 | 3,994,699 | 02-05-2020 |
$ | $61.92 | $63.555 | $64.33 | $61.15 | 4,614,176 | 02-04-2020 |
$ | $61.13 | $61.08 | $61.46 | $59.65 | 3,703,753 | 02-03-2020 |
$ | $62.50 | $61.09 | $63.00 | $60.25 | 3,820,957 | 01-31-2020 |
$ | $60.00 | $62.45 | $62.56 | $58.94 | 4,143,802 | 01-30-2020 |
$ | $60.00 | $60.26 | $61.78 | $59.74 | 3,470,228 | 01-29-2020 |
$ | $58.66 | $59.07 | $59.64 | $58.13 | 3,085,628 | 01-28-2020 |
$ | $56.58 | $58.06 | $58.16 | $55.3103 | 4,414,201 | 01-27-2020 |
$ | $62.00 | $59.25 | $63.05 | $57.84 | 6,530,377 | 01-24-2020 |
$ | $62.57 | $61.55 | $62.66 | $60.71 | 4,004,213 | 01-23-2020 |
$ | $63.00 | $62.57 | $64.04 | $62.30 | 4,245,862 | 01-22-2020 |
$ | $63.02 | $62.24 | $63.39 | $61.26 | 6,036,173 | 01-21-2020 |
$ | $63.05 | $63.45 | $63.70 | $62.06 | 6,255,850 | 01-20-2020 |
$ | $63.05 | $63.45 | $63.70 | $62.06 | 6,199,570 | 01-17-2020 |
$ | $61.50 | $62.24 | $62.75 | $61.00 | 6,158,173 | 01-16-2020 |
News, Short Squeeze, Breakout and More Instantly...
CrowdStrike Holdings Inc. Company Name:
CRWD Stock Symbol:
NYSE Market:
Microchip Technology (NASDAQ: MCHP) is expanding its footprint in the aerospace and defense industry by introducing the SAMD21RT, a radiation-toler...
Nice (NASDAQ: NICE) reported adjusted earnings of $2.58 per share in first-quarter 2024, beating the Zacks Consensus Estimate by 5.31% and increasi...
On CNBC's “Halftime Report Final Trades,” Stephanie Link of Hightower said Bank of America Corporation (NYSE:BAC) is trading at 1....