Skip to main content

Cloudflare Inc Cl A (NY: NET )

93.47 +1.01 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 92.94 94.31 92.10 93.47 3,841,355 +1.01(+1.09%)
Oct 10, 2024 84.58 93.69 84.48 92.46 8,234,756 +7.51(+8.84%)
Oct 09, 2024 81.94 84.95 81.63 84.95 1,840,030 +3.19(+3.90%)
Oct 08, 2024 79.48 81.84 79.16 81.76 1,182,678 +1.27(+1.58%)
Oct 07, 2024 83.15 83.25 80.47 80.49 1,655,371 -2.94(-3.52%)
Oct 04, 2024 80.00 83.46 79.50 83.43 2,518,047 +4.00(+5.04%)
Oct 03, 2024 78.76 79.87 78.10 79.43 1,531,285 +0.09(+0.11%)
Oct 02, 2024 78.87 79.80 77.80 79.34 2,504,429 +1.23(+1.57%)
Oct 01, 2024 80.05 80.30 78.01 78.11 2,198,449 -2.78(-3.44%)
Sep 30, 2024 80.85 81.77 79.39 80.89 2,195,863 -0.70(-0.86%)
Sep 27, 2024 82.20 82.69 81.24 81.59 1,462,681 -0.77(-0.93%)
Sep 26, 2024 84.81 84.81 81.18 82.36 3,098,801 -1.05(-1.26%)
Sep 25, 2024 85.31 85.34 83.40 83.41 2,323,984 -2.09(-2.44%)
Sep 24, 2024 86.10 86.45 83.76 85.50 1,906,809 -0.11(-0.13%)
Sep 23, 2024 82.67 86.12 82.50 85.61 3,228,103 +3.16(+3.83%)
Sep 20, 2024 82.95 83.34 81.42 82.45 3,090,071 -0.38(-0.46%)
Sep 19, 2024 80.09 82.90 79.20 82.83 3,410,326 +4.74(+6.07%)
Sep 18, 2024 79.34 79.69 77.60 78.09 1,582,015 -1.02(-1.29%)
Sep 17, 2024 80.80 80.80 77.81 79.11 2,118,900 -0.82(-1.03%)
Sep 16, 2024 78.15 80.31 77.87 79.93 1,698,193 +1.34(+1.71%)
Sep 13, 2024 79.05 80.26 77.91 78.59 1,339,767 -0.27(-0.34%)
Sep 12, 2024 78.89 79.84 77.77 78.86 1,361,347 +0.30(+0.38%)
Sep 11, 2024 76.49 78.70 75.22 78.56 2,335,350 +1.75(+2.28%)
Sep 10, 2024 76.65 77.21 74.88 76.81 1,603,258 +0.57(+0.75%)
Sep 09, 2024 77.01 77.71 76.09 76.24 1,291,739 +0.19(+0.25%)
Sep 06, 2024 78.64 79.21 75.71 76.05 1,927,634 -2.35(-3.00%)
Sep 05, 2024 77.27 79.38 77.15 78.40 1,235,995 +0.37(+0.47%)
Sep 04, 2024 77.00 79.64 76.50 78.03 1,690,225 -0.08(-0.10%)
Sep 03, 2024 81.60 81.76 77.19 78.11 2,239,951 -4.03(-4.91%)
Aug 30, 2024 82.10 83.69 81.66 82.14 2,420,858 +0.86(+1.06%)
Aug 29, 2024 80.44 82.59 80.33 81.28 1,454,127 +1.43(+1.79%)
Aug 28, 2024 80.55 81.10 79.11 79.85 1,105,584 -1.41(-1.74%)
Aug 27, 2024 80.65 82.70 80.21 81.26 1,378,538 -0.38(-0.47%)
Aug 26, 2024 83.00 84.18 81.53 81.64 1,254,768 -0.75(-0.91%)
Aug 23, 2024 81.18 82.70 80.67 82.39 1,333,278 +1.76(+2.18%)
Aug 22, 2024 82.12 82.55 80.61 80.63 1,567,605 -1.74(-2.11%)
Aug 21, 2024 82.33 82.52 81.09 82.37 1,419,785 +0.04(+0.05%)
Aug 20, 2024 84.30 84.92 82.23 82.33 1,189,421 -1.74(-2.07%)
Aug 19, 2024 82.55 84.31 81.81 84.07 2,054,118 +1.69(+2.05%)
Aug 16, 2024 81.28 82.84 80.80 82.38 1,547,525 +0.22(+0.27%)
Aug 15, 2024 82.36 83.45 81.25 82.16 1,654,172 +0.70(+0.86%)
Aug 14, 2024 82.30 83.36 80.70 81.46 1,518,315 -0.29(-0.35%)
Aug 13, 2024 77.14 81.77 77.14 81.75 2,143,008 +5.12(+6.68%)
Aug 12, 2024 78.00 79.00 76.50 76.63 1,429,542 -1.08(-1.39%)
Aug 09, 2024 77.51 78.90 76.87 77.71 1,914,730 +0.89(+1.16%)
Aug 08, 2024 77.45 77.47 75.13 76.82 1,762,090 +0.45(+0.59%)
Aug 07, 2024 78.75 79.98 76.18 76.37 2,442,191 +0.13(+0.17%)
Aug 06, 2024 78.67 78.67 76.18 76.24 2,462,837 -1.46(-1.88%)
Aug 05, 2024 69.26 80.15 69.26 77.70 5,549,354 -1.76(-2.21%)
Aug 02, 2024 79.50 80.73 75.31 79.46 10,348,651 +5.06(+6.80%)
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.