The closing price for Crowdstrike (CRWD) in 2019 was $49.87, on December 31, 2019. It was down 21.5% for the year. The latest price is $485.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $49.34 | $50.34 | $48.90 | $49.87 | 3,288,500 |
December 30 2019 | $50.00 | $50.56 | $48.39 | $50.03 | 5,706,100 |
December 27 2019 | $50.30 | $50.38 | $48.20 | $48.92 | 3,510,000 |
December 26 2019 | $48.41 | $50.06 | $48.09 | $50.03 | 4,779,200 |
December 24 2019 | $48.00 | $48.72 | $47.15 | $47.75 | 1,508,400 |
December 23 2019 | $49.25 | $49.30 | $47.61 | $47.85 | 4,588,000 |
December 20 2019 | $49.91 | $50.00 | $48.58 | $49.49 | 3,119,600 |
December 19 2019 | $50.45 | $50.45 | $49.20 | $49.47 | 3,044,800 |
December 18 2019 | $48.96 | $50.30 | $48.60 | $50.14 | 5,653,300 |
December 17 2019 | $49.34 | $49.44 | $47.52 | $48.39 | 4,742,300 |
December 16 2019 | $50.00 | $50.11 | $48.15 | $49.45 | 5,034,600 |
December 13 2019 | $47.50 | $49.86 | $46.70 | $49.41 | 6,364,200 |
December 12 2019 | $47.95 | $48.50 | $46.32 | $47.30 | 5,709,800 |
December 11 2019 | $47.01 | $48.80 | $46.33 | $47.73 | 9,363,500 |
December 10 2019 | $49.92 | $50.02 | $47.22 | $47.55 | 5,751,100 |
December 09 2019 | $49.14 | $50.96 | $48.41 | $49.00 | 13,793,500 |
December 06 2019 | $54.00 | $55.10 | $50.50 | $50.89 | 8,029,000 |
December 05 2019 | $55.00 | $55.21 | $51.61 | $52.95 | 3,362,400 |
December 04 2019 | $56.61 | $57.00 | $54.30 | $54.98 | 1,607,000 |
December 03 2019 | $53.29 | $57.59 | $53.01 | $57.37 | 1,395,900 |
December 02 2019 | $58.50 | $58.60 | $52.54 | $55.01 | 2,925,100 |
November 29 2019 | $56.96 | $59.50 | $56.32 | $58.00 | 1,244,400 |
November 27 2019 | $56.37 | $56.67 | $55.23 | $56.29 | 986,500 |
November 26 2019 | $56.50 | $58.02 | $54.26 | $55.58 | 1,996,800 |
November 25 2019 | $55.32 | $56.17 | $54.86 | $55.84 | 1,843,100 |
Daily pricing data for Crowdstrike dates back to 6/12/2019, and may be incomplete.
