StockDips.com - CrowdStrike Holdings, Inc. (CRWD)

StockDips.com
CrowdStrike Holdings, Inc. (CRWD)
Feel free to use these strategies and data as you wish. All I ask is that you donate a little of your profit so I can keep this service running. PayPal.Me
Friday - Monday - Daily Strategy Descriptions Friday Close Monday Close Daily Lower Open
Updated Daily Monday 6 Month 6 Month 6 Month
Date Open High Low Close Adj Close Volume Day Buy Sell Return Average Buy Sell Return Average Buy Sell Return Average
6/5/2020 92.73 95.97 88.88 93.93 93.93 9,405,647 Friday 93.93 7.49% 7.94% 92.73 95.97 3.49% 10.48%
6/4/2020 94.23 98.49 91.83 95.98 95.98 16,363,800 Thursday Highest Highest 94.23 98.49 4.52% Highest
6/3/2020 99.98 103.80 95.60 98.10 98.10 21,051,500 Wednesday 31.40% 57.44% 64.01%
6/2/2020 96.59 96.80 90.03 92.25 92.25 12,883,300 Tuesday Lowest Lowest Lowest
6/1/2020 90.56 95.80 90.21 94.84 94.84 12,028,800 Monday -5.91% 94.84 103.80 9.45% 1.51% 0.10%
5/29/2020 83.19 88.00 81.20 87.81 87.81 13,487,800 Friday 87.81 103.80 18.21% Success Success Success
5/28/2020 78.20 82.28 78.00 79.50 79.50 3,805,900 Thursday 85.19% 100.00% 91.11%
5/27/2020 79.00 79.00 71.51 77.99 77.99 7,021,300 Wednesday 79.00 96.80 22.53%
5/26/2020 83.39 83.40 77.95 79.35 79.35 4,122,400 Tuesday 79.35 88.00 10.90%
5/22/2020 81.00 82.70 80.00 82.22 82.22 2,823,000 Friday 82.22 88.00 7.03%
5/21/2020 81.62 81.87 78.82 80.60 80.60 2,072,300 Thursday
5/20/2020 80.72 81.74 79.15 80.97 80.97 3,564,100 Wednesday
5/19/2020 76.53 79.58 76.50 78.55 78.55 2,675,400 Tuesday
5/18/2020 78.11 78.99 75.78 76.10 76.10 2,869,400 Monday 76.10 82.70 8.67%
5/15/2020 77.50 80.29 76.33 77.14 77.14 3,292,900 Friday 77.14 82.70 7.21%
5/14/2020 76.00 77.40 74.53 77.14 77.14 3,322,200 Thursday 76.00 81.74 7.55%
5/13/2020 77.86 79.30 73.12 76.57 76.57 4,333,100 Wednesday
5/12/2020 77.00 80.63 75.31 76.15 76.15 4,514,400 Tuesday
5/11/2020 77.05 78.35 76.15 76.23 76.23 2,418,200 Monday 76.23 80.63 5.77%
5/8/2020 76.55 77.96 75.00 76.70 76.70 3,464,200 Friday 76.70 80.63 5.12%
5/7/2020 74.00 76.75 73.66 75.49 75.49 5,656,900 Thursday
5/6/2020 71.94 73.62 69.32 72.44 72.44 4,492,900 Wednesday
5/5/2020 74.27 75.00 70.88 71.59 71.59 3,743,200 Tuesday
5/4/2020 68.35 73.67 67.81 73.43 73.43 3,899,600 Monday 73.43 77.96 6.17% 68.35 77.96 14.06%
5/1/2020 66.28 70.19 65.80 69.21 69.21 2,997,800 Friday 69.21 77.96 12.64% 66.28 76.75 15.80%
4/30/2020 69.28 69.28 67.12 67.66 67.66 2,213,900 Thursday
4/29/2020 71.00 71.60 68.19 69.28 69.28 6,111,400 Wednesday
4/28/2020 74.00 74.71 68.39 70.13 70.13 4,634,100 Tuesday
4/27/2020 73.00 75.00 72.02 73.60 73.60 4,360,200 Monday 73.60 74.71 1.51%
4/24/2020 69.00 74.65 68.89 72.00 72.00 9,725,100 Friday 72.00 75.00 4.17%
4/23/2020 68.06 69.96 68.00 68.91 68.91 3,065,000 Thursday 68.06 75.00 10.20%
4/22/2020 67.67 69.31 67.23 68.07 68.07 3,734,400 Wednesday
4/21/2020 68.66 70.50 62.77 66.07 66.07 6,950,300 Tuesday
4/20/2020 64.87 70.20 64.39 68.43 68.43 6,529,900 Monday 68.43 74.65 9.09%
4/17/2020 64.46 65.62 63.25 64.74 64.74 4,139,700 Friday 64.74 74.65 15.31%
4/16/2020 62.00 64.45 61.54 63.45 63.45 5,002,100 Thursday
4/15/2020 59.34 62.64 58.73 61.82 61.82 4,196,900 Wednesday 59.34 70.50 18.81%
4/14/2020 59.99 62.00 58.50 60.89 60.89 6,485,700 Tuesday
4/13/2020 58.00 59.37 57.36 58.77 58.77 2,867,000 Monday 58.77 65.62 11.66% 58.00 65.62 13.14%
4/9/2020 60.48 60.79 57.50 58.15 58.15 3,752,900 Thursday 58.15 65.62 12.85%
4/8/2020 59.65 60.88 59.05 60.32 60.32 4,337,500 Wednesday
4/7/2020 59.45 61.30 57.75 59.60 59.60 7,472,800 Tuesday
4/6/2020 59.08 60.53 58.66 59.07 59.07 5,008,100 Monday 59.07 61.30 3.78%
4/3/2020 55.85 59.25 55.85 57.82 57.82 4,555,800 Friday 57.82 61.30 6.02% 55.85 61.30 9.76%
4/2/2020 54.51 56.92 54.11 56.69 56.69 3,058,700 Thursday 54.51 61.30 12.46%
4/1/2020 54.00 56.55 53.53 54.58 54.58 3,113,900 Wednesday 54.00 61.30 13.52%
3/31/2020 57.03 60.03 55.26 55.68 55.68 4,921,400 Tuesday 57.03 60.53 6.14%
3/30/2020 58.81 59.83 56.27 57.72 57.72 4,449,500 Monday 57.72 60.03 4.00%
3/27/2020 57.02 59.87 56.02 58.79 58.79 3,826,100 Friday 58.79 60.03 2.11% 57.02 60.03 5.28%
3/26/2020 55.84 59.10 55.04 58.64 58.64 5,838,700 Thursday
3/25/2020 56.00 59.50 55.60 55.78 55.78 5,517,200 Wednesday 56.00 60.03 7.20%
3/24/2020 54.92 58.65 54.28 57.33 57.33 8,088,000 Tuesday
3/23/2020 46.24 53.00 46.01 51.45 51.45 11,127,200 Monday 51.45 59.87 16.37% 46.24 59.87 29.48%
3/20/2020 49.96 51.97 46.81 49.01 49.01 14,253,600 Friday 49.01 59.87 22.16%
3/19/2020 40.43 44.49 38.20 41.74 41.74 7,442,700 Thursday
3/18/2020 35.76 41.47 35.50 38.63 38.63 6,358,500 Wednesday 35.76 58.65 64.01%
3/17/2020 33.93 38.30 31.95 38.01 38.01 5,664,700 Tuesday
3/16/2020 36.00 36.00 32.12 33.01 33.01 6,816,300 Monday 33.01 51.97 57.44% 36.00 51.97 44.36%
3/13/2020 39.90 40.08 36.59 39.55 39.55 5,015,200 Friday 39.55 51.97 31.40%
3/12/2020 38.60 40.20 35.98 37.82 37.82 6,636,500 Thursday 38.60 41.47 7.44%
3/11/2020 45.96 46.30 42.23 42.85 42.85 5,386,200 Wednesday 45.96 46.30 0.74%
3/10/2020 48.47 48.47 45.00 46.91 46.91 4,569,900 Tuesday
3/9/2020 46.81 48.89 45.65 45.74 45.74 5,816,700 Monday 45.74 48.47 5.97% 46.81 48.89 4.44%
3/6/2020 54.24 54.87 50.36 51.96 51.96 5,119,900 Friday 51.96 48.89 -5.91% 54.24 54.87 1.16%
3/5/2020 56.08 57.44 54.55 55.92 55.92 3,212,500 Thursday 56.08 57.44 2.43%
3/4/2020 57.18 58.08 56.06 57.20 57.20 2,321,000 Wednesday
3/3/2020 59.61 60.73 55.01 56.48 56.48 4,071,500 Tuesday
3/2/2020 60.20 60.97 58.00 59.13 59.13 4,013,700 Monday 59.13 60.73 2.71%
2/28/2020 55.60 60.02 55.50 59.64 59.64 4,450,500 Friday 59.64 60.97 2.23% 55.60 60.97 9.66%
2/27/2020 56.15 59.45 54.35 57.50 57.50 4,868,300 Thursday 56.15 60.97 8.58%
2/26/2020 58.39 60.26 57.51 58.46 58.46 4,425,600 Wednesday
2/25/2020 59.50 59.79 56.06 57.74 57.74 5,337,900 Tuesday
2/24/2020 56.40 59.25 56.02 58.08 58.08 4,638,800 Monday 58.08 60.26 3.75% 56.40 60.26 6.84%
2/21/2020 62.58 62.64 59.26 60.93 60.93 4,625,000 Friday 60.93 60.26 -1.10% 62.58 62.64 0.10%
2/20/2020 65.70 65.98 60.03 63.38 63.38 6,179,100 Thursday 65.70 65.98 0.43%
2/19/2020 66.63 67.56 65.61 66.03 66.03 5,306,900 Wednesday
2/18/2020 65.00 66.28 64.55 66.04 66.04 4,324,200 Tuesday 66.04 67.56 2.30%
2/14/2020 65.81 65.83 63.87 64.85 64.85 4,202,500 Friday 64.85 67.56 4.18%
2/13/2020 64.25 66.20 64.13 65.31 65.31 4,124,500 Thursday 64.25 67.56 5.15%
2/12/2020 65.19 65.50 62.72 65.08 65.08 5,448,300 Wednesday
2/11/2020 66.00 66.84 63.65 65.19 65.19 7,978,200 Tuesday
2/10/2020 62.33 63.86 61.45 63.30 63.30 3,877,500 Monday 63.30 66.84 5.59%
2/7/2020 62.00 63.72 61.82 62.09 62.09 3,055,700 Friday 62.09 66.84 7.65% 62.00 66.84 7.81%
2/6/2020 61.60 62.98 60.18 62.19 62.19 2,259,400 Thursday 61.60 66.84 8.51%
2/5/2020 64.21 64.80 60.06 61.81 61.81 3,998,600 Wednesday
2/4/2020 61.92 64.33 61.15 63.56 63.56 4,619,000 Tuesday
2/3/2020 61.13 61.46 59.65 61.08 61.08 3,706,800 Monday 61.08 64.80 6.09%
1/31/2020 62.50 63.00 60.25 61.09 61.09 4,062,200 Friday 61.09 64.80 6.07%
1/30/2020 60.00 62.56 58.94 62.45 62.45 4,162,800 Thursday 60.00 64.80 8.00%
1/29/2020 60.00 61.78 59.74 60.26 60.26 3,480,400 Wednesday
1/28/2020 58.66 59.64 58.13 59.07 59.07 3,074,000 Tuesday
1/27/2020 56.58 58.16 55.31 58.06 58.06 4,425,900 Monday 58.06 63.00 8.51% 56.58 63.00 11.35%
1/24/2020 62.00 63.05 57.84 59.25 59.25 6,580,200 Friday 59.25 63.00 6.33%
1/23/2020 62.57 62.66 60.71 61.55 61.55 4,071,700 Thursday
1/22/2020 63.00 64.04 62.30 62.57 62.57 4,257,800 Wednesday
1/21/2020 63.02 63.39 61.26 62.24 62.24 6,086,700 Tuesday 62.24 64.04 2.89% 63.02 64.04 1.62%
1/17/2020 63.05 63.70 62.06 63.45 63.45 6,255,900 Friday 63.45 64.04 0.93%
1/16/2020 61.50 62.75 61.00 62.24 62.24 6,159,500 Thursday
1/15/2020 59.23 61.97 59.23 60.25 60.25 7,973,300 Wednesday 59.23 64.04 8.12%
1/14/2020 59.23 60.66 57.50 59.24 59.24 7,786,500 Tuesday
1/13/2020 57.36 59.74 57.00 58.97 58.97 7,038,700 Monday 58.97 63.70 8.02%
1/10/2020 56.49 58.30 56.00 57.20 57.20 8,150,700 Friday 57.20 63.70 11.36%
1/9/2020 56.95 57.25 55.10 55.94 55.94 6,517,200 Thursday
1/8/2020 54.20 55.86 53.30 55.66 55.66 7,511,600 Wednesday 54.20 60.66 11.92%
1/7/2020 54.55 56.50 54.50 54.75 54.75 12,503,500 Tuesday 54.55 59.74 9.51%
1/6/2020 51.85 56.17 51.03 55.11 55.11 21,725,400 Monday 55.11 58.30 5.79%
1/3/2020 48.92 51.99 48.79 50.75 50.75 11,165,600 Friday 50.75 58.30 14.88% 48.92 57.25 17.03%
1/2/2020 50.03 50.75 49.25 49.44 49.44 4,428,300 Thursday
12/31/2019 49.34 50.34 48.90 49.87 49.87 3,288,500 Tuesday 49.34 56.50 14.51%
12/30/2019 50.00 50.56 48.39 50.03 50.03 5,706,100 Monday 50.03 51.99 3.92%
12/27/2019 50.30 50.38 48.20 48.92 48.92 3,510,000 Friday 48.92 51.99 6.28%
12/26/2019 48.41 50.06 48.09 50.03 50.03 4,779,200 Thursday
12/24/2019 48.00 48.72 47.15 47.75 47.75 1,508,400 Tuesday
12/23/2019 49.25 49.30 47.61 47.85 47.85 4,588,000 Monday 47.85 50.38 5.29% 49.25 50.56 2.66%
12/20/2019 49.91 50.00 48.58 49.49 49.49 3,119,600 Friday 49.49 50.38 1.80%
12/19/2019 50.45 50.45 49.20 49.47 49.47 3,044,800 Thursday
12/18/2019 48.96 50.30 48.60 50.14 50.14 5,653,300 Wednesday
12/17/2019 49.34 49.44 47.52 48.39 48.39 4,742,300 Tuesday 49.34 50.45 2.25%
12/16/2019 50.00 50.11 48.15 49.45 49.45 5,034,600 Monday 49.45 50.45 2.02%
12/13/2019 47.50 49.86 46.70 49.41 49.41 6,364,200 Friday 49.41 50.45 2.10%
12/12/2019 47.95 48.50 46.32 47.30 47.30 5,709,800 Thursday
12/11/2019 47.01 48.80 46.33 47.73 47.73 9,363,500 Wednesday 47.01 50.11 6.59%
12/10/2019 49.92 50.02 47.22 47.55 47.55 5,751,100 Tuesday
12/9/2019 49.14 50.96 48.41 49.00 49.00 13,793,500 Monday 49.00 50.02 2.08% 49.14 50.96 3.70%
12/6/2019 54.00 55.10 50.50 50.89 50.89 8,029,000 Friday 50.89 50.96 0.14%
12/5/2019 55.00 55.21 51.61 52.95 52.95 3,362,400 Thursday
12/4/2019 56.61 57.00 54.30 54.98 54.98 1,607,000 Wednesday 56.61 57.00 0.69%
12/3/2019 53.29 57.59 53.01 57.37 57.37 1,395,900 Tuesday 53.29 57.59 8.07%
12/2/2019 58.50 58.60 52.54 55.01 55.01 2,925,100 Monday 55.01 57.59 4.69%
11/29/2019 56.96 59.50 56.32 58.00 58.00 1,244,400 Friday 58.00 58.60 1.03%

www.000webhost.com