Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	132.52	138.24	132.11	137.26	4,528,402	+5.54(+4.21%)
Mar 30, 2023	131.13	133.50	129.95	131.72	3,424,624	+2.12(+1.64%)
Mar 29, 2023	131.08	131.40	128.68	129.60	2,694,368	+0.96(+0.75%)
Mar 28, 2023	131.00	131.64	127.56	128.64	2,693,999	-2.75(-2.09%)
Mar 27, 2023	131.92	133.24	130.29	131.39	2,562,339	-0.15(-0.11%)
Mar 24, 2023	134.40	135.00	130.79	131.54	2,702,211	-3.00(-2.23%)
Mar 23, 2023	135.96	138.33	133.13	134.54	3,210,057	+1.28(+0.96%)
Mar 22, 2023	135.70	137.88	133.25	133.26	3,737,730	-2.76(-2.03%)
Mar 21, 2023	131.75	136.90	131.27	136.02	4,737,529	+3.28(+2.47%)
Mar 20, 2023	132.31	133.28	130.22	132.74	4,244,341	-0.38(-0.29%)
Mar 17, 2023	133.75	136.47	131.86	133.12	5,728,872	-0.40(-0.30%)
Mar 16, 2023	130.30	134.09	129.55	133.52	6,947,273	+4.20(+3.25%)
Mar 15, 2023	126.56	130.19	126.53	129.32	6,120,266	+1.31(+1.02%)
Mar 14, 2023	124.88	128.16	122.87	128.01	6,555,323	+6.60(+5.44%)
Mar 13, 2023	119.11	123.60	118.23	121.41	6,259,968	+1.69(+1.41%)
Mar 10, 2023	119.88	124.51	118.15	119.72	8,067,963	-1.96(-1.61%)
Mar 09, 2023	128.11	130.09	121.52	121.68	8,015,311	-7.24(-5.62%)
Mar 08, 2023	132.88	134.96	125.00	128.92	24,674,932	+3.99(+3.19%)
Mar 07, 2023	127.00	128.60	124.51	124.93	9,591,514	-2.66(-2.08%)
Mar 06, 2023	130.00	130.10	127.31	127.59	7,575,110	+1.55(+1.23%)
Mar 03, 2023	123.30	127.12	121.70	126.04	4,878,298	+2.40(+1.94%)
Mar 02, 2023	119.00	123.93	118.71	123.64	3,849,345	+3.43(+2.85%)

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.

Crowdstrike Holdings Inc (NQ: CRWD )

Historical Prices

Sections

Services

Newport Daily Express

Newport, VT (05855)

Today

Tonight

Crowdstrike Holdings Inc (NQ: CRWD )

Historical Prices

Sections

Services

Newport Daily Express