CRWD Quote, Trading Chart, CrowdStrike Holdings Inc.

home / stock / crwd / crwd quote

Stock Information
Company Name: CrowdStrike Holdings Inc.
Stock Symbol: CRWD
Market: NYSE
Menu
CRWD CRWD Quote CRWD Short CRWD News CRWD Articles CRWD Message Board
Get CRWD Alerts

News, Short Squeeze, Breakout and More Instantly...
CRWD Quote
Last:$65.08
Change Percent:-0.17%
Open:$65.19
Previous 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.
CRWD Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$65.19
Close:$65.08
High:$65.50
Low:$62.72
Volume:5,413,022
Date:2020-02-11
Open:$66.00
Close:$65.19
High:$66.84
Low:$63.6552
Volume:7,962,845
Date:2020-02-10
Open:$62.33
Close:$63.30
High:$63.86
Low:$61.45
Volume:3,860,981
Date:2020-02-07
Open:$62.00
Close:$62.09
High:$63.72
Low:$61.82
Volume:3,052,167
Date:2020-02-06
Open:$61.60
Close:$62.19
High:$62.98
Low:$60.18
Volume:2,258,563
Date:2020-02-05
Open:$64.21
Close:$61.815
High:$64.80
Low:$60.06
Volume:3,994,699
Date:2020-02-04
Open:$61.92
Close:$63.555
High:$64.33
Low:$61.15
Volume:4,614,176
Date:2020-02-03
Open:$61.13
Close:$61.08
High:$61.46
Low:$59.65
Volume:3,703,753
Date:2020-01-31
Open:$62.50
Close:$61.09
High:$63.00
Low:$60.25
Volume:3,820,957
Date:2020-01-30
Open:$60.00
Close:$62.45
High:$62.56
Low:$58.94
Volume:4,143,802
Date:2020-01-29
Open:$60.00
Close:$60.26
High:$61.78
Low:$59.74
Volume:3,470,228
Date:2020-01-28
Open:$58.66
Close:$59.07
High:$59.64
Low:$58.13
Volume:3,085,628
Date:2020-01-27
Open:$56.58
Close:$58.06
High:$58.16
Low:$55.3103
Volume:4,414,201
Date:2020-01-24
Open:$62.00
Close:$59.25
High:$63.05
Low:$57.84
Volume:6,530,377
Date:2020-01-23
Open:$62.57
Close:$61.55
High:$62.66
Low:$60.71
Volume:4,004,213
Date:2020-01-22
Open:$63.00
Close:$62.57
High:$64.04
Low:$62.30
Volume:4,245,862
Date:2020-01-21
Open:$63.02
Close:$62.24
High:$63.39
Low:$61.26
Volume:6,036,173
Date:2020-01-20
Open:$63.05
Close:$63.45
High:$63.70
Low:$62.06
Volume:6,255,850
Date:2020-01-17
Open:$63.05
Close:$63.45
High:$63.70
Low:$62.06
Volume:6,199,570
Date:2020-01-16
Open:$61.50
Close:$62.24
High:$62.75
Low:$61.00
Volume:6,158,173