Skip to main content

Cloudflare Inc Cl A (NY: NET )

77.68 +2.09 (+2.76%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 73.66 75.82 73.61 75.59 2,535,988 +2.08(+2.83%)
Jun 13, 2024 76.04 76.56 73.50 73.51 2,932,969 -1.91(-2.53%)
Jun 12, 2024 74.26 75.89 73.64 75.42 4,112,573 +2.79(+3.84%)
Jun 11, 2024 71.67 72.98 70.88 72.63 2,935,592 +0.91(+1.27%)
Jun 10, 2024 70.53 72.14 70.37 71.72 2,733,935 +0.99(+1.40%)
Jun 07, 2024 70.65 71.30 70.19 70.73 2,312,724 -0.52(-0.73%)
Jun 06, 2024 69.82 71.53 69.82 71.25 2,446,162 +1.40(+2.00%)
Jun 05, 2024 69.02 69.88 68.16 69.85 4,689,396 +1.83(+2.69%)
Jun 04, 2024 67.11 68.62 67.01 68.02 3,440,197 +0.59(+0.87%)
Jun 03, 2024 68.56 68.77 66.24 67.43 3,092,098 -0.26(-0.38%)
May 31, 2024 68.49 68.85 66.38 67.69 4,932,392 -0.29(-0.43%)
May 30, 2024 74.25 74.49 67.10 67.98 8,846,316 -7.22(-9.60%)
May 29, 2024 72.95 75.90 72.54 75.20 3,148,040 +1.33(+1.80%)
May 28, 2024 74.45 74.70 73.18 73.87 2,368,644 -0.32(-0.43%)
May 24, 2024 73.53 74.29 72.74 74.19 1,745,322 +0.57(+0.77%)
May 23, 2024 76.04 76.35 73.47 73.62 2,301,965 -1.36(-1.81%)
May 22, 2024 74.45 75.70 73.55 74.98 2,063,319 +0.60(+0.81%)
May 21, 2024 74.63 75.25 73.90 74.38 1,676,066 -1.24(-1.64%)
May 20, 2024 75.56 75.62 74.12 75.62 1,948,139 +0.39(+0.52%)
May 17, 2024 74.98 76.25 74.61 75.23 2,556,851 +0.09(+0.12%)
May 16, 2024 74.25 76.17 73.47 75.14 3,045,809 +0.89(+1.20%)
May 15, 2024 74.53 74.82 73.97 74.25 2,731,375 +0.90(+1.23%)
May 14, 2024 73.61 74.32 72.94 73.35 1,918,522 -0.22(-0.30%)
May 13, 2024 72.24 73.65 71.93 73.57 2,309,726 +1.65(+2.29%)
May 10, 2024 73.68 73.78 71.77 71.92 2,949,350 -1.42(-1.94%)
May 09, 2024 72.53 74.29 72.40 73.34 2,501,207 +0.89(+1.23%)
May 08, 2024 73.34 73.75 72.08 72.45 3,165,115 -1.68(-2.27%)
May 07, 2024 74.74 75.09 73.01 74.13 4,122,497 -0.17(-0.23%)
May 06, 2024 74.70 75.90 73.84 74.30 6,580,064 -0.10(-0.13%)
May 03, 2024 78.23 78.92 72.68 74.40 18,650,592 -14.57(-16.38%)
May 02, 2024 89.43 89.50 85.32 88.97 7,771,762 +0.93(+1.06%)
May 01, 2024 88.12 90.82 86.51 88.04 2,804,461 +0.64(+0.73%)
Apr 30, 2024 89.26 91.59 87.32 87.40 4,184,173 -2.25(-2.51%)
Apr 29, 2024 88.90 91.02 88.50 89.65 3,445,445 +1.64(+1.86%)
Apr 26, 2024 88.03 89.42 86.89 88.01 1,763,933 +1.25(+1.44%)
Apr 25, 2024 85.01 87.55 84.52 86.76 1,887,544 -0.92(-1.05%)
Apr 24, 2024 89.49 89.89 87.17 87.68 2,001,143 -0.20(-0.23%)
Apr 23, 2024 86.00 88.88 85.01 87.88 2,431,995 +3.19(+3.77%)
Apr 22, 2024 84.83 85.48 82.83 84.69 2,653,438 +0.59(+0.70%)
Apr 19, 2024 86.28 86.70 83.14 84.10 4,173,958 -2.61(-3.01%)
Apr 18, 2024 87.73 88.35 86.03 86.71 2,511,252 -1.29(-1.47%)
Apr 17, 2024 90.57 90.93 87.35 88.00 2,865,002 -3.04(-3.34%)
Apr 16, 2024 89.92 91.21 88.07 91.04 3,168,684 +0.70(+0.77%)
Apr 15, 2024 93.18 94.09 90.04 90.34 2,833,714 -3.42(-3.65%)
Apr 12, 2024 94.94 95.29 92.62 93.76 2,503,892 -2.32(-2.41%)
Apr 11, 2024 96.00 96.33 94.03 96.08 1,662,777 +1.25(+1.32%)
Apr 10, 2024 93.37 95.90 93.28 94.83 2,437,229 -2.17(-2.24%)
Apr 09, 2024 96.00 97.37 94.75 97.00 2,054,863 +1.67(+1.75%)
Apr 08, 2024 96.60 96.77 94.27 95.33 1,745,370 -0.83(-0.86%)
Apr 05, 2024 94.00 97.30 92.94 96.16 2,739,682 +2.91(+3.12%)
Apr 04, 2024 95.00 97.13 93.20 93.25 2,637,525 -1.42(-1.50%)
Apr 03, 2024 94.00 95.85 93.57 94.67 1,963,218 -0.30(-0.32%)
Apr 02, 2024 92.91 95.48 91.27 94.97 2,707,027 -0.69(-0.72%)
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.