Skip to main content

Confluent Inc Cl A (NQ: CFLT )

20.42 -0.38 (-1.83%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 20.98 21.26 20.64 20.80 3,592,651 +0.05(+0.24%)
Sep 16, 2024 20.12 20.86 20.00 20.75 3,621,394 +0.63(+3.13%)
Sep 13, 2024 19.60 20.14 19.58 20.12 2,806,587 +0.73(+3.76%)
Sep 12, 2024 19.52 19.64 19.31 19.39 1,700,728 -0.10(-0.51%)
Sep 11, 2024 19.41 19.80 19.20 19.49 3,380,403 +0.09(+0.46%)
Sep 10, 2024 20.12 20.12 19.14 19.40 5,131,150 -0.55(-2.76%)
Sep 09, 2024 19.77 20.28 19.68 19.95 2,131,319 +0.35(+1.79%)
Sep 06, 2024 20.35 20.40 19.26 19.60 2,470,006 -0.67(-3.31%)
Sep 05, 2024 19.68 20.27 19.61 20.27 2,126,383 +0.48(+2.43%)
Sep 04, 2024 20.00 20.43 19.78 19.79 3,934,377 -0.58(-2.85%)
Sep 03, 2024 21.00 21.06 20.27 20.37 2,706,720 -0.85(-4.01%)
Aug 30, 2024 21.12 21.36 20.72 21.22 13,697,798 +0.32(+1.53%)
Aug 29, 2024 20.77 21.38 20.64 20.90 2,403,567 +0.48(+2.35%)
Aug 28, 2024 20.88 20.97 20.34 20.42 2,498,933 -0.65(-3.08%)
Aug 27, 2024 21.09 21.32 20.77 21.07 2,397,007 -0.37(-1.73%)
Aug 26, 2024 21.40 21.94 21.25 21.44 1,663,434 +0.08(+0.37%)
Aug 23, 2024 21.50 21.55 20.90 21.36 2,735,103 +0.09(+0.42%)
Aug 22, 2024 22.00 22.22 21.25 21.27 1,815,361 -0.83(-3.76%)
Aug 21, 2024 21.66 22.12 21.20 22.10 2,193,711 +0.49(+2.27%)
Aug 20, 2024 22.05 22.05 21.44 21.61 3,285,589 -0.55(-2.48%)
Aug 19, 2024 21.95 22.18 21.64 22.16 2,265,802 +0.17(+0.77%)
Aug 16, 2024 21.64 22.19 21.59 21.99 4,093,697 +0.03(+0.14%)
Aug 15, 2024 21.54 22.14 21.48 21.96 3,886,071 +0.86(+4.08%)
Aug 14, 2024 21.11 21.30 20.84 21.10 4,843,396 -0.21(-0.99%)
Aug 13, 2024 20.30 21.52 20.29 21.31 5,418,648 +1.13(+5.60%)
Aug 12, 2024 20.66 20.71 20.02 20.18 2,520,737 -0.14(-0.69%)
Aug 09, 2024 20.59 20.68 19.82 20.32 3,888,774 +0.40(+2.01%)
Aug 08, 2024 19.30 20.36 19.07 19.92 4,165,669 +0.93(+4.90%)
Aug 07, 2024 19.40 19.92 18.99 18.99 6,397,812 +0.24(+1.28%)
Aug 06, 2024 18.94 19.00 18.36 18.75 6,723,438 +0.08(+0.43%)
Aug 05, 2024 17.99 19.35 17.79 18.67 5,469,894 -0.61(-3.19%)
Aug 02, 2024 19.77 19.96 18.79 19.29 9,131,718 -1.34(-6.52%)
Aug 01, 2024 22.07 23.00 20.51 20.63 20,630,952 -4.39(-17.55%)
Jul 31, 2024 24.60 25.64 24.17 25.02 9,596,103 +0.73(+3.01%)
Jul 30, 2024 24.51 24.91 23.71 24.29 4,636,098 -0.29(-1.18%)
Jul 29, 2024 25.34 25.34 24.52 24.58 2,398,896 -0.48(-1.92%)
Jul 26, 2024 25.37 25.58 24.95 25.06 2,905,820 +0.09(+0.36%)
Jul 25, 2024 24.37 25.58 23.64 24.97 4,260,334 +0.60(+2.46%)
Jul 24, 2024 25.00 25.33 24.27 24.37 2,981,071 -1.01(-3.98%)
Jul 23, 2024 24.92 25.55 24.80 25.38 3,471,375 +0.27(+1.08%)
Jul 22, 2024 24.45 25.19 24.20 25.11 3,392,282 +0.74(+3.04%)
Jul 19, 2024 24.40 24.73 23.98 24.37 3,361,563 -0.14(-0.57%)
Jul 18, 2024 26.06 26.25 24.04 24.51 4,566,260 -1.55(-5.95%)
Jul 17, 2024 25.83 26.39 25.47 26.06 4,482,753 -0.04(-0.15%)
Jul 16, 2024 26.31 26.59 25.86 26.10 5,008,487 -0.46(-1.73%)
Jul 15, 2024 26.64 26.79 26.06 26.56 3,004,360 +0.42(+1.61%)
Jul 12, 2024 25.04 26.44 24.85 26.14 5,775,058 +1.10(+4.39%)
Jul 11, 2024 26.01 26.50 24.85 25.04 6,053,224 -0.75(-2.91%)
Jul 10, 2024 28.06 28.06 25.67 25.79 8,199,513 -2.08(-7.46%)
Jul 09, 2024 29.31 29.67 27.80 27.87 3,649,404 -1.33(-4.55%)
Jul 08, 2024 29.10 29.52 28.56 29.20 2,288,795 -0.11(-0.38%)
Jul 05, 2024 28.61 29.45 28.39 29.31 1,944,247 +0.73(+2.55%)
Jul 03, 2024 29.08 29.56 28.51 28.58 1,337,900 -0.51(-1.75%)
Jul 02, 2024 28.79 29.33 28.12 29.09 2,283,518 +0.55(+1.93%)
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.