Skip to main content

Cloudflare Inc Cl A (NY: NET )

82.21 +0.19 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 81.69 82.99 81.26 82.21 1,399,643 +0.19(+0.23%)
Jul 11, 2024 83.86 84.50 81.87 82.02 1,917,458 -0.35(-0.42%)
Jul 10, 2024 82.90 82.90 79.90 82.37 2,700,141 -0.21(-0.25%)
Jul 09, 2024 84.88 85.20 81.94 82.58 3,135,537 -2.30(-2.71%)
Jul 08, 2024 86.26 86.86 84.53 84.88 2,802,950 -2.08(-2.39%)
Jul 05, 2024 84.69 87.18 84.55 86.96 2,077,069 +2.43(+2.87%)
Jul 03, 2024 85.38 85.61 84.53 84.53 1,629,124 -0.52(-0.61%)
Jul 02, 2024 83.88 85.18 83.50 85.05 2,222,487 +1.10(+1.31%)
Jul 01, 2024 82.65 84.13 81.19 83.95 1,982,683 +1.12(+1.35%)
Jun 28, 2024 82.01 84.22 81.80 82.83 3,732,475 +1.04(+1.27%)
Jun 27, 2024 79.25 82.36 79.05 81.79 2,779,699 +2.51(+3.17%)
Jun 26, 2024 80.50 81.10 79.27 79.28 1,975,973 -1.38(-1.71%)
Jun 25, 2024 80.58 80.84 78.92 80.66 4,184,197 +2.06(+2.62%)
Jun 24, 2024 77.43 78.94 77.10 78.60 3,546,302 +0.66(+0.85%)
Jun 21, 2024 76.96 78.21 75.82 77.94 6,598,149 -0.51(-0.65%)
Jun 20, 2024 80.00 80.10 77.47 78.45 4,149,241 -0.63(-0.80%)
Jun 18, 2024 77.37 79.89 77.03 79.08 3,802,940 +1.40(+1.80%)
Jun 17, 2024 77.03 77.94 75.02 77.68 3,828,391 +2.09(+2.76%)
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 3,165,593 -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 7,771,461 +0.93(+1.06%)
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.