Skip to main content

Cloudflare Inc Cl A (NY: NET )

95.09 -2.90 (-2.96%)
Official Closing Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 81.43 81.72 78.39 79.35 3,676,300 -3.91(-4.70%)
Dec 29, 2023 84.18 84.79 82.75 83.26 1,978,099 -1.42(-1.68%)
Dec 28, 2023 85.70 85.77 84.37 84.68 1,645,089 -0.87(-1.02%)
Dec 27, 2023 86.23 86.91 84.93 85.55 1,756,872 -0.21(-0.24%)
Dec 26, 2023 84.50 85.95 84.33 85.76 1,554,201 +1.44(+1.71%)
Dec 22, 2023 85.00 85.31 83.54 84.32 1,553,581 -0.53(-0.62%)
Dec 21, 2023 84.62 85.12 83.36 84.85 2,280,488 +2.02(+2.44%)
Dec 20, 2023 85.14 86.17 82.67 82.83 2,714,139 -2.68(-3.13%)
Dec 19, 2023 85.39 86.91 85.05 85.51 2,330,607 +0.81(+0.96%)
Dec 18, 2023 84.81 85.60 83.92 84.70 2,309,015 -0.35(-0.41%)
Dec 15, 2023 84.80 85.48 83.36 85.05 5,480,038 +0.39(+0.46%)
Dec 14, 2023 82.68 84.89 81.81 84.66 6,579,354 +4.28(+5.32%)
Dec 13, 2023 78.60 81.45 77.52 80.38 4,572,048 +2.19(+2.80%)
Dec 12, 2023 77.32 78.62 76.50 78.19 1,825,135 +0.37(+0.48%)
Dec 11, 2023 77.10 78.96 76.89 77.82 1,973,238 +0.30(+0.39%)
Dec 08, 2023 75.98 78.34 75.78 77.52 2,600,933 +0.72(+0.94%)
Dec 07, 2023 76.69 77.30 75.73 76.80 2,675,208 +0.14(+0.18%)
Dec 06, 2023 78.19 80.03 76.61 76.66 2,810,676 -1.29(-1.65%)
Dec 05, 2023 79.10 79.27 76.92 77.95 3,332,129 -1.87(-2.34%)
Dec 04, 2023 78.50 80.17 78.06 79.82 3,997,206 +1.04(+1.32%)
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.