Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crowdstrike Holdings Inc (NQ: CRWD )

369.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 319.37 319.48 305.11 308.69 4,357,799 -4.98(-1.59%)
May 31, 2024 329.76 329.77 306.50 313.67 5,409,391 -2.25(-0.71%)
May 30, 2024 346.15 346.63 314.13 315.92 6,154,357 -33.60(-9.61%)
May 29, 2024 342.01 353.54 341.96 349.52 2,637,683 +2.70(+0.78%)
May 28, 2024 358.64 358.84 343.11 346.82 3,231,210 -4.65(-1.32%)
May 24, 2024 342.67 355.75 340.81 351.47 2,673,146 +9.12(+2.66%)
May 23, 2024 350.00 350.41 341.27 342.35 1,840,433 -3.07(-0.89%)
May 22, 2024 350.00 352.94 342.86 345.42 1,906,798 -3.90(-1.12%)
May 21, 2024 343.05 351.65 340.52 349.32 2,098,922 +0.57(+0.16%)
May 20, 2024 346.00 349.59 344.65 348.75 2,171,440 +2.82(+0.82%)
May 17, 2024 340.00 346.28 338.71 345.93 2,044,949 +6.87(+2.03%)
May 16, 2024 343.00 344.08 338.83 339.06 2,071,795 -4.06(-1.18%)
May 15, 2024 333.21 344.37 330.93 343.12 3,141,324 +13.57(+4.12%)
May 14, 2024 319.19 330.79 319.18 329.55 2,947,620 +10.37(+3.25%)
May 13, 2024 325.00 325.00 316.63 319.18 1,893,947 -1.58(-0.49%)
May 10, 2024 320.00 327.50 318.39 320.76 2,657,402 +2.82(+0.89%)
May 09, 2024 313.03 318.25 309.38 317.94 2,158,018 +4.18(+1.33%)
May 08, 2024 311.88 319.23 308.57 313.76 2,072,721 +1.21(+0.39%)
May 07, 2024 315.71 321.51 311.65 312.55 3,197,955 -5.26(-1.66%)
May 06, 2024 307.38 317.90 304.30 317.81 2,901,157 +7.60(+2.45%)
May 03, 2024 304.76 311.55 300.00 310.21 4,080,877 +6.67(+2.20%)
May 02, 2024 303.76 307.94 298.04 303.54 3,918,895 +8.10(+2.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.