Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cloudflare Inc Cl A (NY: NET )

74.25 +0.90 (+1.23%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 86.50 96.47 96.40 6,919,862 +12.22(+14.52%)
Jan 28, 2022 81.08 84.49 76.61 84.18 5,393,233 +3.84(+4.78%)
Jan 27, 2022 82.57 83.73 79.44 80.34 5,288,215 +0.27(+0.34%)
Jan 26, 2022 88.75 90.57 79.00 80.07 7,758,386 -4.71(-5.56%)
Jan 25, 2022 90.64 92.44 83.53 84.78 7,478,751 -8.50(-9.11%)
Jan 24, 2022 84.65 94.43 80.11 93.28 9,739,661 +4.73(+5.34%)
Jan 21, 2022 94.38 96.43 87.84 88.55 7,120,779 -4.86(-5.20%)
Jan 20, 2022 95.86 102.61 93.19 93.41 4,905,318 -0.91(-0.96%)
Jan 19, 2022 94.99 99.47 93.86 94.32 4,901,499 +0.69(+0.74%)
Jan 18, 2022 97.10 100.15 93.31 93.63 5,750,757 -6.66(-6.64%)
Jan 14, 2022 100.29 0 +1.31(+1.32%)
Jan 13, 2022 112.94 114.06 98.49 98.98 8,109,237 -14.99(-13.15%)
Jan 12, 2022 117.00 122.13 112.00 113.97 5,777,846 -0.17(-0.15%)
Jan 11, 2022 110.23 115.80 109.06 114.14 4,825,808 +3.39(+3.06%)
Jan 10, 2022 102.00 111.03 100.01 110.75 5,620,673 +3.75(+3.50%)
Jan 07, 2022 102.87 110.04 102.16 107.00 6,148,353 +2.96(+2.85%)
Jan 06, 2022 103.52 108.58 102.15 104.04 5,064,320 -1.91(-1.80%)
Jan 05, 2022 113.50 116.16 103.46 105.95 6,176,713 -9.01(-7.84%)
Jan 04, 2022 124.52 125.97 108.58 114.96 9,777,859 -11.20(-8.88%)
Jan 03, 2022 131.07 132.10 122.71 126.16 3,644,377 -5.34(-4.06%)
Dec 31, 2021 133.27 134.88 130.58 131.50 2,013,724 -1.70(-1.28%)
Dec 30, 2021 132.01 136.69 132.01 133.20 1,579,681 -0.10(-0.08%)
Dec 29, 2021 132.43 134.14 129.07 133.30 1,987,633 +0.37(+0.28%)
Dec 28, 2021 140.81 140.81 132.43 132.93 2,105,874 -6.01(-4.33%)
Dec 27, 2021 138.08 141.34 137.10 138.94 2,055,079 +1.67(+1.22%)
Dec 23, 2021 137.13 138.00 133.27 137.27 2,018,261 +0.46(+0.34%)
Dec 22, 2021 143.41 145.26 135.83 136.81 3,426,070 -7.53(-5.22%)
Dec 21, 2021 134.54 144.67 131.89 144.34 4,209,895 +12.45(+9.44%)
Dec 20, 2021 128.48 134.77 123.90 131.89 4,159,963 -2.70(-2.01%)
Dec 17, 2021 129.79 137.81 127.27 134.59 8,283,534 +2.72(+2.06%)
Dec 16, 2021 142.99 143.49 128.65 131.87 5,403,773 -7.18(-5.16%)
Dec 15, 2021 132.00 141.76 129.50 139.05 5,081,787 +7.05(+5.34%)
Dec 14, 2021 134.04 138.75 127.27 132.00 9,052,985 -13.03(-8.98%)
Dec 13, 2021 140.46 147.74 140.08 145.03 5,661,338 +4.55(+3.24%)
Dec 10, 2021 151.51 155.66 139.69 140.48 5,638,270 -9.72(-6.47%)
Dec 09, 2021 165.66 170.40 148.76 150.20 4,501,139 -10.24(-6.38%)
Dec 08, 2021 156.84 162.33 150.03 160.44 3,141,909 +4.19(+2.68%)
Dec 07, 2021 155.65 160.69 155.27 156.25 3,531,547 +8.56(+5.80%)
Dec 06, 2021 153.47 155.60 144.52 147.69 7,477,250 -12.00(-7.51%)
Dec 03, 2021 166.97 167.70 150.20 159.69 6,102,051 -6.68(-4.02%)
Dec 02, 2021 163.82 174.48 162.52 166.37 5,242,746 +2.16(+1.32%)
Dec 01, 2021 190.12 190.53 163.86 164.21 6,791,835 -24.03(-12.77%)
Nov 30, 2021 192.56 196.98 182.59 188.24 5,190,584 -2.85(-1.49%)
Nov 29, 2021 197.50 197.50 185.71 191.09 4,081,368 -9.03(-4.51%)
Nov 26, 2021 198.64 205.79 196.73 200.12 2,248,253 +2.73(+1.38%)
Nov 24, 2021 182.00 198.28 180.00 197.39 3,945,289 +12.74(+6.90%)
Nov 23, 2021 183.89 191.41 178.42 184.65 4,528,429 -1.80(-0.97%)
Nov 22, 2021 209.73 212.50 185.68 186.45 5,797,378 -24.59(-11.65%)
Nov 19, 2021 216.80 220.79 210.94 211.04 2,512,732 -6.21(-2.86%)
Nov 18, 2021 211.09 217.64 208.50 217.25 3,186,748 +5.45(+2.57%)
Nov 17, 2021 211.98 216.00 208.04 211.80 2,276,281 -0.37(-0.17%)
Nov 16, 2021 205.00 214.94 204.64 212.17 2,791,294 +5.57(+2.70%)
Nov 15, 2021 205.64 209.00 204.76 206.60 2,513,304 +1.84(+0.90%)
Nov 12, 2021 199.38 207.46 197.43 204.76 2,153,379 +8.50(+4.33%)
Nov 11, 2021 200.57 202.99 195.80 196.26 1,781,182 -6.24(-3.08%)
Nov 10, 2021 202.99 202.50 2,885,383 -2.10(-1.03%)
Nov 09, 2021 207.00 209.90 200.30 204.60 2,974,351 -5.40(-2.57%)
Nov 08, 2021 194.50 211.26 192.56 210.00 3,968,816 +12.74(+6.46%)
Nov 05, 2021 216.08 218.00 192.49 197.26 5,071,355 -3.83(-1.90%)
Nov 04, 2021 195.00 202.28 193.50 201.09 3,804,303 +6.24(+3.20%)
Nov 03, 2021 193.52 195.96 189.46 194.85 2,179,924 +2.48(+1.29%)
Nov 02, 2021 194.99 196.35 189.20 192.37 2,120,802 -1.89(-0.97%)
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.