Skip to main content

Cloudflare Inc Cl A (NY: NET )

96.88 +0.33 (+0.34%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 99.53 100.77 95.06 96.55 2,898,158 -2.52(-2.54%)
Mar 26, 2024 97.26 100.28 97.00 99.07 3,692,195 +2.99(+3.11%)
Mar 25, 2024 95.79 97.00 95.36 96.08 1,373,277 -0.49(-0.51%)
Mar 22, 2024 96.10 96.80 94.77 96.57 1,548,735 +0.16(+0.17%)
Mar 21, 2024 100.00 100.90 96.32 96.41 3,026,391 -1.57(-1.60%)
Mar 20, 2024 95.31 98.42 94.67 97.98 2,638,887 +2.81(+2.95%)
Mar 19, 2024 93.18 95.54 91.85 95.17 2,230,065 +0.53(+0.56%)
Mar 18, 2024 92.96 95.74 92.09 94.64 3,503,037 +3.04(+3.32%)
Mar 15, 2024 93.15 93.68 90.80 91.60 4,053,056 -2.61(-2.77%)
Mar 14, 2024 96.05 96.86 92.67 94.21 3,090,965 -1.69(-1.76%)
Mar 13, 2024 96.33 98.05 95.60 95.90 2,279,354 -0.85(-0.88%)
Mar 12, 2024 97.47 98.39 95.38 96.75 2,860,979 -0.31(-0.32%)
Mar 11, 2024 96.76 98.40 95.21 97.06 2,618,303 -0.93(-0.95%)
Mar 08, 2024 101.22 104.02 97.27 97.99 4,665,865 -2.76(-2.74%)
Mar 07, 2024 98.42 101.98 97.66 100.75 3,936,151 +3.26(+3.34%)
Mar 06, 2024 98.73 99.36 95.77 97.49 2,636,540 +1.52(+1.58%)
Mar 05, 2024 99.06 99.22 93.82 95.97 4,949,628 -4.91(-4.87%)
Mar 04, 2024 99.90 101.23 97.48 100.88 4,146,290 +0.96(+0.96%)
Mar 01, 2024 98.28 101.85 97.11 99.92 3,830,286 +1.38(+1.40%)
Feb 29, 2024 97.67 99.57 96.72 98.54 5,101,606 +1.06(+1.09%)
Feb 28, 2024 97.30 98.18 95.74 97.48 2,520,565 -0.77(-0.78%)
Feb 27, 2024 100.55 102.30 97.90 98.25 3,364,286 -0.83(-0.84%)
Feb 26, 2024 98.71 100.30 97.83 99.08 2,858,964 +0.63(+0.64%)
Feb 23, 2024 100.00 101.66 97.14 98.45 2,946,420 -1.02(-1.03%)
Feb 22, 2024 99.46 99.93 97.40 99.47 4,064,584 +4.38(+4.61%)
Feb 21, 2024 93.89 95.98 93.40 95.09 4,034,277 -2.90(-2.96%)
Feb 20, 2024 98.00 98.30 94.06 97.99 4,307,090 -0.53(-0.54%)
Feb 16, 2024 101.32 101.80 97.72 98.52 4,569,061 -2.70(-2.67%)
Feb 15, 2024 104.50 104.50 99.43 101.22 4,760,058 -3.15(-3.02%)
Feb 14, 2024 101.87 104.49 99.42 104.37 4,781,450 +4.49(+4.50%)
Feb 13, 2024 99.91 102.83 97.63 99.88 6,878,890 -5.74(-5.43%)
Feb 12, 2024 106.79 109.83 104.19 105.62 10,889,195 -2.30(-2.13%)
Feb 09, 2024 110.10 116.00 105.01 107.92 33,199,924 +17.61(+19.50%)
Feb 08, 2024 83.75 91.08 82.90 90.31 17,652,728 +6.96(+8.35%)
Feb 07, 2024 81.98 83.93 80.02 83.35 4,505,204 +1.76(+2.16%)
Feb 06, 2024 80.86 82.24 79.59 81.59 3,048,965 +0.77(+0.95%)
Feb 05, 2024 81.77 82.19 79.11 80.82 2,971,225 -1.83(-2.21%)
Feb 02, 2024 79.54 83.39 78.14 82.65 4,113,531 +3.06(+3.84%)
Feb 01, 2024 79.92 80.75 78.14 79.59 2,831,839 +0.54(+0.68%)
Jan 31, 2024 81.62 82.61 79.05 79.05 3,897,292 -3.91(-4.71%)
Jan 30, 2024 84.24 84.55 82.27 82.96 2,387,530 -1.34(-1.59%)
Jan 29, 2024 80.22 84.32 80.16 84.30 2,801,982 +4.12(+5.14%)
Jan 26, 2024 81.24 82.50 79.80 80.18 2,286,911 -1.68(-2.05%)
Jan 25, 2024 83.03 83.61 81.26 81.86 2,040,888 -0.47(-0.57%)
Jan 24, 2024 85.37 86.24 82.30 82.33 2,451,056 -1.60(-1.91%)
Jan 23, 2024 84.97 85.64 83.35 83.93 2,184,353 -0.75(-0.89%)
Jan 22, 2024 83.88 87.17 83.54 84.68 4,440,540 +3.33(+4.09%)
Jan 19, 2024 78.62 81.37 77.91 81.35 3,242,564 +3.39(+4.35%)
Jan 18, 2024 78.76 79.68 76.63 77.96 2,483,582 +0.89(+1.15%)
Jan 17, 2024 77.40 77.40 74.37 77.07 3,571,904 -1.38(-1.76%)
Jan 16, 2024 78.46 79.53 77.09 78.45 2,786,725 -0.92(-1.16%)
Jan 12, 2024 81.00 81.59 79.12 79.37 1,743,343 -1.45(-1.79%)
Jan 11, 2024 80.81 81.88 78.12 80.82 3,254,865 -0.15(-0.19%)
Jan 10, 2024 82.55 83.00 80.36 80.97 4,138,140 -0.66(-0.81%)
Jan 09, 2024 78.95 81.65 78.65 81.63 2,692,734 +1.99(+2.50%)
Jan 08, 2024 76.98 79.77 76.67 79.64 2,769,579 +3.36(+4.40%)
Jan 05, 2024 76.30 77.64 76.15 76.28 2,348,025 -0.55(-0.72%)
Jan 04, 2024 76.00 77.84 75.65 76.83 2,546,391 +0.44(+0.58%)
Jan 03, 2024 77.24 78.32 75.81 76.39 3,122,272 -2.96(-3.73%)
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.