Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Crowdstrike Holdings Inc (NQ: CRWD )

322.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 167.53 169.51 166.97 167.38 2,600,206 +2.13(+1.29%)
Sep 28, 2023 162.29 166.14 161.43 165.25 1,814,939 +2.21(+1.36%)
Sep 27, 2023 161.03 164.69 160.67 163.04 2,626,097 +2.56(+1.60%)
Sep 26, 2023 158.11 161.00 157.59 160.48 2,412,960 +0.56(+0.35%)
Sep 25, 2023 161.90 160.57 159.42 159.92 2,176,523 -2.65(-1.63%)
Sep 22, 2023 162.64 166.59 162.01 162.57 3,134,735 +0.04(+0.02%)
Sep 21, 2023 168.19 171.00 159.36 162.53 6,792,562 -1.36(-0.83%)
Sep 20, 2023 165.50 168.56 163.88 163.89 2,774,825 -1.61(-0.97%)
Sep 19, 2023 166.95 167.62 162.89 165.50 2,349,966 -1.47(-0.88%)
Sep 18, 2023 164.98 168.60 164.00 166.97 2,443,617 +1.52(+0.92%)
Sep 15, 2023 166.12 168.21 163.44 165.45 4,727,600 -5.28(-3.09%)
Sep 14, 2023 169.35 171.80 168.57 170.73 2,083,071 +2.26(+1.34%)
Sep 13, 2023 169.52 170.78 168.33 168.47 1,705,288 -1.21(-0.71%)
Sep 12, 2023 170.44 172.35 168.28 169.68 2,109,835 -2.61(-1.51%)
Sep 11, 2023 169.50 172.64 168.67 172.29 2,966,172 +4.20(+2.50%)
Sep 08, 2023 166.48 169.23 166.00 168.09 2,692,753 +1.45(+0.87%)
Sep 07, 2023 164.40 167.95 163.20 166.64 2,998,014 +0.41(+0.25%)
Sep 06, 2023 164.99 168.23 164.05 166.23 4,267,163 +0.80(+0.48%)
Sep 05, 2023 161.03 165.59 160.10 165.43 3,287,402 +4.20(+2.60%)
Sep 01, 2023 163.12 166.25 160.31 161.23 4,232,580 -1.80(-1.10%)
Aug 31, 2023 154.11 164.41 153.58 163.03 13,725,230 +13.85(+9.28%)
Aug 30, 2023 147.00 150.17 145.38 149.18 6,172,260 +2.48(+1.69%)
Aug 29, 2023 142.93 148.41 141.97 146.70 3,616,043 +2.67(+1.85%)
Aug 28, 2023 146.02 147.99 142.36 144.03 5,784,514 -5.55(-3.71%)
Aug 25, 2023 146.00 150.44 144.70 149.58 2,839,146 +4.13(+2.84%)
Aug 24, 2023 155.55 155.55 145.29 145.45 3,352,815 -8.36(-5.44%)
Aug 23, 2023 153.48 155.44 151.57 153.81 1,917,016 +1.48(+0.97%)
Aug 22, 2023 154.34 155.00 151.61 152.33 1,707,762 -1.57(-1.02%)
Aug 21, 2023 150.76 155.12 150.51 153.90 4,245,419 +7.10(+4.84%)
Aug 18, 2023 141.66 147.30 140.52 146.80 3,196,665 +2.42(+1.68%)
Aug 17, 2023 149.00 149.00 143.91 144.38 3,357,274 -4.62(-3.10%)
Aug 16, 2023 149.00 151.34 147.76 149.00 1,874,731 -0.63(-0.42%)
Aug 15, 2023 150.52 151.68 149.06 149.63 1,964,388 -2.74(-1.80%)
Aug 14, 2023 147.35 152.55 146.58 152.37 2,229,299 +4.15(+2.80%)
Aug 11, 2023 147.22 150.08 146.86 148.22 2,046,137 +0.36(+0.24%)
Aug 10, 2023 147.35 150.99 146.63 147.86 2,349,526 +2.40(+1.65%)
Aug 09, 2023 145.11 147.11 144.25 145.46 2,493,831 -0.42(-0.29%)
Aug 08, 2023 147.17 147.71 142.89 145.88 4,283,177 -5.09(-3.37%)
Aug 07, 2023 151.26 152.05 147.80 150.97 2,329,342 +0.48(+0.32%)
Aug 04, 2023 155.23 155.99 148.62 150.49 4,469,076 -7.06(-4.48%)
Aug 03, 2023 154.00 158.50 153.23 157.55 2,463,702 +2.82(+1.82%)
Aug 02, 2023 161.51 161.60 152.56 154.73 4,610,168 -11.23(-6.77%)
Aug 01, 2023 161.00 166.99 159.02 165.96 4,024,628 +4.30(+2.66%)
Jul 31, 2023 157.89 163.41 157.66 161.66 3,936,606 +6.06(+3.89%)
Jul 28, 2023 155.50 157.04 153.50 155.60 2,004,120 +2.75(+1.80%)
Jul 27, 2023 156.95 158.08 152.19 152.85 2,670,038 -1.78(-1.15%)
Jul 26, 2023 150.28 154.95 148.45 154.63 2,798,214 +3.69(+2.44%)
Jul 25, 2023 150.62 153.41 150.54 150.94 2,245,792 +1.20(+0.80%)
Jul 24, 2023 150.97 151.78 147.15 149.74 2,747,056 -1.16(-0.77%)
Jul 21, 2023 149.93 152.38 148.88 150.90 6,013,315 +2.83(+1.91%)
Jul 20, 2023 154.93 156.14 147.50 148.07 4,792,599 -9.54(-6.05%)
Jul 19, 2023 155.00 161.50 154.90 157.61 4,785,875 +4.66(+3.05%)
Jul 18, 2023 153.00 154.22 150.74 152.95 2,411,406 +0.22(+0.14%)
Jul 17, 2023 149.07 155.56 148.43 152.73 3,685,881 +3.33(+2.23%)
Jul 14, 2023 150.45 152.24 148.93 149.40 2,659,943 -1.35(-0.90%)
Jul 13, 2023 147.98 153.54 147.53 150.75 4,047,794 +4.62(+3.16%)
Jul 12, 2023 153.19 153.93 144.34 146.13 4,594,931 -4.66(-3.09%)
Jul 11, 2023 150.75 152.74 149.27 150.79 3,520,580 +0.84(+0.56%)
Jul 10, 2023 143.80 149.98 143.50 149.95 3,450,508 +5.90(+4.10%)
Jul 07, 2023 143.51 146.80 143.48 144.05 2,285,033 +0.44(+0.31%)
Jul 06, 2023 142.75 143.72 139.37 143.61 3,791,581 -1.47(-1.01%)
Jul 05, 2023 145.56 147.27 144.88 145.08 3,178,644 -0.88(-0.60%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.