Skip to main content

Cloudflare Inc Cl A (NY: NET )

87.71 -2.14 (-2.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 42.00 42.06 40.21 41.62 5,300,000 +0.49(+1.19%)
Jul 30, 2020 38.36 41.50 38.36 41.13 5,663,885 +2.43(+6.28%)
Jul 29, 2020 38.49 39.08 37.82 38.70 2,922,148 +1.05(+2.79%)
Jul 28, 2020 38.69 38.69 37.58 37.65 4,678,140 +0.29(+0.78%)
Jul 27, 2020 36.49 37.69 36.16 37.36 2,721,489 +1.64(+4.59%)
Jul 24, 2020 35.23 36.45 35.00 35.72 3,002,800 -0.71(-1.95%)
Jul 23, 2020 38.32 38.58 35.92 36.43 3,143,768 -1.61(-4.23%)
Jul 22, 2020 38.93 39.05 37.81 38.04 2,514,933 -0.14(-0.37%)
Jul 21, 2020 38.98 39.12 37.81 38.18 3,884,080 -0.19(-0.50%)
Jul 20, 2020 37.00 38.60 36.82 38.37 5,153,473 +1.35(+3.65%)
Jul 17, 2020 36.05 37.45 35.35 37.02 5,971,300 +1.92(+5.47%)
Jul 16, 2020 35.61 35.84 34.55 35.10 3,537,605 -1.02(-2.82%)
Jul 15, 2020 36.21 36.58 35.12 36.12 4,724,141 -0.63(-1.71%)
Jul 14, 2020 36.68 37.53 34.46 36.75 8,077,914 +0.00(+0.00%)
Jul 13, 2020 40.75 41.09 36.12 36.75 10,557,142 -3.33(-8.31%)
Jul 10, 2020 42.11 42.60 39.41 40.08 9,081,500 +0.35(+0.88%)
Jul 09, 2020 39.03 40.15 37.66 39.73 6,844,459 +1.33(+3.46%)
Jul 08, 2020 38.34 38.52 37.86 38.40 4,745,689 +0.49(+1.29%)
Jul 07, 2020 38.28 38.39 37.18 37.91 5,275,768 -0.43(-1.12%)
Jul 06, 2020 37.34 39.24 37.07 38.34 6,517,430 +1.87(+5.13%)
Jul 02, 2020 37.31 37.35 36.28 36.47 4,533,300 -0.46(-1.25%)
Jul 01, 2020 35.95 37.04 34.99 36.93 4,719,262 +0.98(+2.73%)
Jun 30, 2020 35.28 36.04 34.83 35.95 6,739,995 +0.84(+2.39%)
Jun 29, 2020 35.34 35.63 33.23 35.11 4,919,441 -0.42(-1.18%)
Jun 26, 2020 36.00 37.06 34.82 35.53 12,429,301 -0.47(-1.31%)
Jun 25, 2020 35.42 36.89 34.61 36.00 6,051,903 +1.00(+2.86%)
Jun 24, 2020 35.39 36.77 34.05 35.00 5,198,246 -0.40(-1.13%)
Jun 23, 2020 37.66 37.66 34.82 35.40 10,986,263 -1.60(-4.32%)
Jun 22, 2020 36.32 37.40 35.82 37.00 5,594,502 +1.00(+2.78%)
Jun 19, 2020 37.75 38.48 35.72 36.00 14,810,600 -0.73(-1.99%)
Jun 18, 2020 36.14 37.29 35.41 36.73 9,938,279 +0.93(+2.60%)
Jun 17, 2020 32.10 36.00 31.80 35.80 16,239,854 +4.15(+13.11%)
Jun 16, 2020 31.50 31.98 30.31 31.65 6,938,919 +0.67(+2.16%)
Jun 15, 2020 29.00 31.92 28.81 30.98 12,586,534 +2.16(+7.49%)
Jun 12, 2020 29.10 29.51 28.10 28.82 2,362,000 +0.32(+1.12%)
Jun 11, 2020 28.50 29.65 27.92 28.50 3,927,898 -0.90(-3.06%)
Jun 10, 2020 28.79 29.66 28.52 29.40 4,675,514 +0.68(+2.37%)
Jun 09, 2020 29.00 29.06 28.14 28.72 3,777,238 -0.45(-1.54%)
Jun 08, 2020 29.49 29.49 28.34 29.17 2,694,562 +0.03(+0.10%)
Jun 05, 2020 28.15 29.42 27.29 29.14 2,619,300 +0.67(+2.35%)
Jun 04, 2020 29.05 29.15 28.13 28.47 3,552,475 -0.91(-3.10%)
Jun 03, 2020 30.48 30.50 29.28 29.38 3,595,775 -0.82(-2.72%)
Jun 02, 2020 30.12 30.59 28.93 30.20 3,475,105 +0.15(+0.50%)
Jun 01, 2020 29.14 30.19 29.01 30.05 2,770,737 +0.98(+3.37%)
May 29, 2020 28.00 29.22 27.94 29.07 4,139,900 +0.97(+3.45%)
May 28, 2020 28.25 28.80 27.92 28.10 2,459,071 -0.09(-0.32%)
May 27, 2020 27.85 28.20 25.85 28.19 6,757,460 +0.10(+0.36%)
May 26, 2020 28.84 29.00 27.51 28.09 6,291,689 -0.17(-0.60%)
May 22, 2020 28.05 28.81 27.51 28.26 3,014,500 +0.22(+0.78%)
May 21, 2020 27.82 28.35 27.17 28.04 4,721,575 +0.49(+1.78%)
May 20, 2020 28.00 28.13 26.52 27.55 5,963,180 -0.49(-1.75%)
May 19, 2020 28.08 29.23 27.90 28.04 2,293,902 -0.03(-0.11%)
May 18, 2020 28.28 29.80 27.70 28.07 4,103,796 -1.42(-4.82%)
May 15, 2020 28.02 30.78 27.82 29.49 9,397,900 +1.47(+5.25%)
May 14, 2020 27.40 28.05 27.20 28.02 3,253,980 +0.15(+0.54%)
May 13, 2020 28.29 28.90 26.82 27.87 7,819,730 -0.92(-3.20%)
May 12, 2020 28.12 30.24 27.64 28.79 10,379,890 +0.67(+2.38%)
May 11, 2020 26.38 28.42 26.38 28.12 5,754,252 +1.86(+7.08%)
May 08, 2020 26.76 27.10 25.03 26.26 12,462,200 -3.26(-11.04%)
May 07, 2020 26.81 29.98 26.17 29.52 10,497,205 +4.57(+18.32%)
May 06, 2020 24.70 25.25 24.26 24.95 2,175,423 +0.44(+1.80%)
May 05, 2020 24.41 24.71 23.82 24.51 2,035,005 +0.84(+3.55%)
May 04, 2020 22.88 23.81 22.53 23.67 2,041,495 +0.83(+3.63%)
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.