Cloudflare Inc Cl A (NY: NET )

56.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 55.30 57.92 55.30 56.48 5,879,886 +2.70(+5.02%)
Sep 26, 2022 54.26 57.36 53.75 53.78 3,399,668 -0.65(-1.19%)
Sep 23, 2022 56.10 57.44 53.09 54.43 5,591,046 -2.49(-4.37%)
Sep 22, 2022 61.30 62.21 56.33 56.92 5,037,386 -4.68(-7.60%)
Sep 21, 2022 61.85 65.29 61.01 61.60 5,213,315 +0.47(+0.77%)
Sep 20, 2022 60.50 62.05 59.78 61.13 4,761,095 -0.07(-0.11%)
Sep 19, 2022 58.45 61.42 58.45 61.20 3,005,785 +2.28(+3.87%)
Sep 16, 2022 59.64 59.72 57.35 58.92 12,781,262 -2.03(-3.33%)
Sep 15, 2022 60.49 63.14 59.90 60.95 3,830,912 -0.47(-0.77%)
Sep 14, 2022 60.00 61.55 58.00 61.42 3,816,844 +1.57(+2.62%)
Sep 13, 2022 62.31 62.75 59.06 59.85 5,834,253 -7.09(-10.59%)
Sep 12, 2022 65.46 67.09 64.28 66.94 3,783,307 +1.11(+1.69%)
Sep 09, 2022 63.68 67.12 63.55 65.83 4,867,244 +3.25(+5.19%)
Sep 08, 2022 59.46 62.72 59.17 62.58 4,071,918 +1.56(+2.56%)
Sep 07, 2022 58.55 61.34 58.07 61.02 3,558,190 +2.47(+4.22%)
Sep 06, 2022 58.32 59.52 57.15 58.55 4,339,814 -0.16(-0.27%)
Sep 02, 2022 60.52 61.68 58.41 58.71 3,464,906 -0.61(-1.03%)
Sep 01, 2022 61.00 61.49 57.06 59.32 5,031,668 -3.25(-5.19%)
Aug 31, 2022 65.16 65.94 62.35 62.57 3,234,933 -1.21(-1.90%)
Aug 30, 2022 65.30 66.33 61.59 63.78 2,812,046 -0.45(-0.70%)
Aug 29, 2022 62.59 65.15 62.22 64.23 2,633,911 -0.16(-0.25%)
Aug 26, 2022 68.03 68.33 64.25 64.39 3,310,016 -3.85(-5.64%)
Aug 25, 2022 68.00 68.99 66.93 68.24 2,679,201 +2.09(+3.16%)
Aug 24, 2022 65.75 67.64 65.41 66.15 2,866,008 +0.89(+1.36%)
Aug 23, 2022 66.10 68.34 65.24 65.26 2,676,036 -0.52(-0.79%)
Aug 22, 2022 66.28 67.55 64.54 65.78 3,337,317 -2.75(-4.01%)
Aug 19, 2022 71.00 71.78 67.32 68.53 4,890,512 -4.51(-6.17%)
Aug 18, 2022 74.70 74.70 72.82 73.04 2,580,236 -1.47(-1.97%)
Aug 17, 2022 75.45 76.74 74.07 74.51 2,821,559 -3.29(-4.23%)
Aug 16, 2022 76.67 78.77 72.76 77.80 6,018,043 -0.28(-0.36%)
Aug 15, 2022 77.00 80.32 76.79 78.08 3,726,517 +0.45(+0.58%)
Aug 12, 2022 76.50 77.70 74.30 77.63 3,493,488 +2.68(+3.58%)
Aug 11, 2022 79.94 80.99 74.01 74.95 4,762,577 -3.66(-4.66%)
Aug 10, 2022 75.63 78.73 74.10 78.61 5,759,181 +6.98(+9.74%)
Aug 09, 2022 72.68 73.70 70.03 71.63 4,664,279 -2.05(-2.78%)
Aug 08, 2022 74.43 77.15 73.33 73.68 8,693,731 -0.56(-0.75%)
Aug 05, 2022 68.58 74.56 66.00 74.24 22,635,744 +15.81(+27.06%)
Aug 04, 2022 57.42 58.97 55.64 58.43 6,825,820 +0.07(+0.12%)
Aug 03, 2022 54.11 58.73 54.11 58.36 5,310,366 +5.28(+9.95%)
Aug 02, 2022 50.00 54.04 49.73 53.08 4,414,444 +1.92(+3.75%)
Aug 01, 2022 49.61 53.39 48.53 51.16 5,466,844 +0.84(+1.67%)
Jul 29, 2022 48.76 50.44 47.92 50.32 4,169,317 +1.67(+3.43%)
Jul 28, 2022 48.16 49.41 46.26 48.65 3,630,766 -0.03(-0.06%)
Jul 27, 2022 47.47 49.09 46.25 48.68 4,822,663 +3.00(+6.57%)
Jul 26, 2022 48.55 48.71 45.25 45.68 5,102,492 -4.11(-8.25%)
Jul 25, 2022 51.25 51.45 49.13 49.79 2,548,097 -1.86(-3.60%)
Jul 22, 2022 55.18 56.30 51.49 51.65 3,778,603 -4.17(-7.47%)
Jul 21, 2022 53.18 55.88 52.53 55.82 3,856,903 +2.82(+5.32%)
Jul 20, 2022 50.44 55.93 50.40 53.00 8,265,934 +3.46(+6.98%)
Jul 19, 2022 50.20 50.32 46.87 49.54 4,550,994 +0.71(+1.45%)
Jul 18, 2022 47.92 50.29 47.35 48.83 5,208,650 +2.23(+4.79%)
Jul 15, 2022 45.66 46.69 44.25 46.60 4,887,321 +1.99(+4.46%)
Jul 14, 2022 46.11 46.33 43.67 44.61 5,478,243 -2.17(-4.64%)
Jul 13, 2022 45.46 48.84 44.29 46.78 4,809,605 -0.59(-1.25%)
Jul 12, 2022 51.02 53.56 47.02 47.37 5,272,423 -3.32(-6.55%)
Jul 11, 2022 51.94 52.29 48.84 50.69 4,014,590 -1.39(-2.67%)
Jul 08, 2022 51.27 54.15 49.90 52.08 4,546,861 -0.66(-1.25%)
Jul 07, 2022 49.96 53.59 49.91 52.74 4,249,513 +2.39(+4.75%)
Jul 06, 2022 50.46 52.25 49.41 50.35 5,802,026 -0.15(-0.30%)
Jul 05, 2022 44.73 50.58 43.82 50.50 5,681,731 +4.60(+10.02%)
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.