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

Confluent Inc Cl A (NQ: CFLT )

31.03 -0.35 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 63.26 65.73 65.39 1,914,780 +2.57(+4.09%)
Jan 28, 2022 58.24 62.90 55.55 62.82 2,641,804 +4.57(+7.85%)
Jan 27, 2022 58.75 61.23 57.83 58.25 2,036,559 +2.25(+4.02%)
Jan 26, 2022 61.63 64.08 55.62 56.00 3,634,373 -0.75(-1.32%)
Jan 25, 2022 58.79 60.40 55.64 56.75 1,922,498 -1.89(-3.22%)
Jan 24, 2022 57.37 59.14 51.00 58.64 5,049,640 -1.25(-2.09%)
Jan 21, 2022 61.46 63.59 59.12 59.89 3,984,653 -2.11(-3.40%)
Jan 20, 2022 62.53 65.18 61.49 62.00 2,275,417 +0.68(+1.11%)
Jan 19, 2022 62.57 64.13 60.86 61.32 2,764,844 -0.43(-0.70%)
Jan 18, 2022 63.58 65.95 61.32 61.75 2,164,950 -3.25(-5.00%)
Jan 14, 2022 65.00 0 +2.05(+3.26%)
Jan 13, 2022 73.81 74.92 62.95 62.95 5,426,179 -10.70(-14.53%)
Jan 12, 2022 73.70 74.75 71.02 73.65 3,071,714 +1.68(+2.33%)
Jan 11, 2022 69.90 73.95 69.12 71.97 2,435,097 +2.07(+2.96%)
Jan 10, 2022 66.99 70.58 62.57 69.90 3,414,652 +2.79(+4.16%)
Jan 07, 2022 66.96 70.41 64.12 67.11 2,539,311 +2.21(+3.41%)
Jan 06, 2022 60.29 66.60 57.94 64.90 4,597,190 +4.10(+6.74%)
Jan 05, 2022 63.25 64.93 60.32 60.80 2,076,817 -4.17(-6.42%)
Jan 04, 2022 69.68 69.68 63.27 64.97 2,282,967 -4.95(-7.08%)
Jan 03, 2022 76.62 76.62 69.01 69.92 2,200,215 -6.32(-8.29%)
Dec 31, 2021 77.75 78.16 75.51 76.24 892,298 -1.12(-1.45%)
Dec 30, 2021 75.18 78.60 75.11 77.36 1,332,182 +2.28(+3.04%)
Dec 29, 2021 74.38 76.04 72.61 75.08 1,002,972 +0.12(+0.16%)
Dec 28, 2021 76.74 77.30 74.07 74.96 748,108 -1.69(-2.20%)
Dec 27, 2021 71.61 78.57 71.59 76.65 1,878,467 +4.88(+6.80%)
Dec 23, 2021 69.50 74.00 68.13 71.77 1,384,787 +2.27(+3.27%)
Dec 22, 2021 69.00 71.63 67.99 69.50 2,595,459 +0.52(+0.76%)
Dec 21, 2021 68.98 69.25 65.66 68.98 1,835,870 +3.82(+5.86%)
Dec 20, 2021 61.60 65.77 60.76 65.16 2,355,718 +1.89(+2.99%)
Dec 17, 2021 59.67 64.19 58.50 63.27 6,969,776 +3.29(+5.49%)
Dec 16, 2021 64.05 67.35 58.41 59.98 2,738,084 -3.88(-6.08%)
Dec 15, 2021 63.24 64.95 60.18 63.86 3,071,991 +0.96(+1.53%)
Dec 14, 2021 61.40 65.00 59.26 62.90 2,450,275 -0.87(-1.36%)
Dec 13, 2021 64.30 65.77 62.77 63.77 3,384,074 -0.67(-1.04%)
Dec 10, 2021 67.68 68.73 63.11 64.44 2,818,968 -2.58(-3.85%)
Dec 09, 2021 68.60 69.59 65.70 67.02 6,586,939 -1.99(-2.88%)
Dec 08, 2021 67.90 72.38 64.10 69.01 10,235,220 -4.08(-5.58%)
Dec 07, 2021 71.58 76.28 70.73 73.09 2,493,612 +4.34(+6.31%)
Dec 06, 2021 70.27 71.62 66.34 68.75 4,789,722 -3.93(-5.41%)
Dec 03, 2021 76.59 76.91 68.00 72.68 4,256,929 -4.33(-5.62%)
Dec 02, 2021 70.42 78.75 70.40 77.01 2,639,998 +6.45(+9.14%)
Dec 01, 2021 80.67 82.14 70.36 70.56 1,909,267 -7.46(-9.56%)
Nov 30, 2021 83.70 85.50 75.92 78.02 1,759,292 -6.42(-7.60%)
Nov 29, 2021 82.00 84.83 79.09 84.44 1,999,376 +3.40(+4.20%)
Nov 26, 2021 78.89 81.73 77.50 81.04 828,720 +1.25(+1.57%)
Nov 24, 2021 73.85 80.11 73.50 79.79 1,540,968 +4.17(+5.51%)
Nov 23, 2021 75.65 79.80 74.06 75.62 1,850,201 -1.47(-1.91%)
Nov 22, 2021 81.50 81.50 72.63 77.09 2,624,737 -2.66(-3.34%)
Nov 19, 2021 80.09 85.32 79.32 79.75 2,565,092 -0.41(-0.51%)
Nov 18, 2021 81.84 81.24 79.95 80.16 1,762,587 +0.34(+0.43%)
Nov 17, 2021 81.46 82.23 79.02 79.82 1,483,648 -2.11(-2.58%)
Nov 16, 2021 83.33 83.44 77.54 81.93 2,900,454 +1.93(+2.41%)
Nov 15, 2021 87.00 87.00 78.19 80.00 5,691,558 -10.01(-11.12%)
Nov 12, 2021 89.07 94.00 87.31 90.01 3,140,203 +1.88(+2.13%)
Nov 11, 2021 90.07 91.75 87.03 88.13 3,830,905 -1.48(-1.65%)
Nov 10, 2021 87.46 89.61 3,780,927 -0.34(-0.38%)
Nov 09, 2021 87.12 89.95 84.11 89.95 4,468,953 +1.95(+2.22%)
Nov 08, 2021 91.40 91.40 83.97 88.00 7,700,064 -5.60(-5.98%)
Nov 05, 2021 78.25 94.97 77.10 93.60 5,727,865 +20.00(+27.17%)
Nov 04, 2021 76.63 78.80 73.19 73.60 1,456,075 -2.95(-3.85%)
Nov 03, 2021 76.55 78.60 72.12 76.55 824,020 +0.60(+0.79%)
Nov 02, 2021 71.05 76.16 69.99 75.95 1,380,722 +5.06(+7.14%)
Nov 01, 2021 67.50 71.70 68.39 70.89 857,606 +2.94(+4.33%)
Oct 29, 2021 66.51 70.26 66.00 67.95 823,548 +0.79(+1.18%)
Oct 28, 2021 63.86 68.19 62.75 67.16 1,188,613 +3.73(+5.88%)
Oct 27, 2021 64.98 65.89 61.68 63.43 929,227 -2.46(-3.73%)
Oct 26, 2021 68.74 65.89 1,714,239 -2.57(-3.75%)
Oct 25, 2021 67.83 71.30 65.34 68.46 1,390,105 +0.67(+0.99%)
Oct 22, 2021 68.18 67.79 876,644 -1.04(-1.51%)
Oct 21, 2021 66.76 69.88 64.51 68.83 1,230,709 +2.17(+3.26%)
Oct 20, 2021 66.74 67.31 63.31 66.66 853,715 +0.00(+0.00%)
Oct 19, 2021 65.87 69.50 65.62 66.66 935,470 +1.13(+1.72%)
Oct 18, 2021 67.44 67.84 64.80 65.53 671,105 -1.37(-2.05%)
Oct 15, 2021 68.80 69.58 65.93 66.90 898,785 -0.55(-0.82%)
Oct 14, 2021 68.00 70.70 66.90 67.45 805,603 +0.95(+1.43%)
Oct 13, 2021 64.45 67.70 64.13 66.50 1,056,179 +2.78(+4.36%)
Oct 12, 2021 61.36 65.18 61.36 63.72 819,722 +3.36(+5.57%)
Oct 11, 2021 64.00 65.33 59.66 60.36 879,168 -4.23(-6.55%)
Oct 08, 2021 67.09 67.19 64.10 64.59 603,534 -2.59(-3.86%)
Oct 07, 2021 64.02 67.74 62.34 67.18 1,507,065 +4.28(+6.80%)
Oct 06, 2021 58.17 63.63 58.14 62.90 967,554 +3.76(+6.36%)
Oct 05, 2021 59.71 61.64 58.77 59.14 423,571 +0.00(+0.00%)
Oct 04, 2021 63.17 63.17 58.50 59.14 892,124 -4.42(-6.95%)
Oct 01, 2021 59.85 64.73 59.00 63.56 844,792 +3.91(+6.55%)
Sep 30, 2021 59.25 61.45 58.99 59.65 1,104,906 +0.89(+1.51%)
Sep 29, 2021 63.70 64.00 58.53 58.76 1,459,549 -3.81(-6.09%)
Sep 28, 2021 68.09 68.95 62.23 62.57 1,178,444 -7.60(-10.83%)
Sep 27, 2021 71.89 73.73 69.05 70.17 740,098 -0.99(-1.39%)
Sep 24, 2021 73.18 74.25 66.81 71.16 929,860 -1.45(-2.00%)
Sep 23, 2021 71.71 72.99 67.74 72.61 747,909 +3.57(+5.17%)
Sep 22, 2021 65.76 70.02 64.81 69.04 773,361 +3.44(+5.24%)
Sep 21, 2021 65.00 66.87 64.70 65.60 878,080 +1.87(+2.93%)
Sep 20, 2021 66.56 67.85 62.11 63.73 1,112,226 -6.03(-8.64%)
Sep 17, 2021 68.01 71.00 66.58 69.76 2,806,101 +2.02(+2.98%)
Sep 16, 2021 67.47 68.60 65.65 67.74 1,142,179 +0.40(+0.59%)
Sep 15, 2021 63.35 68.83 62.72 67.34 1,276,750 +3.47(+5.43%)
Sep 14, 2021 65.43 66.49 63.30 63.87 566,219 -1.28(-1.96%)
Sep 13, 2021 66.00 66.00 62.22 65.15 913,315 -0.36(-0.55%)
Sep 10, 2021 65.05 67.11 63.55 65.51 1,080,209 +0.61(+0.94%)
Sep 09, 2021 59.51 65.60 58.55 64.90 1,692,323 +6.17(+10.51%)
Sep 08, 2021 61.50 62.00 57.58 58.73 1,309,068 -2.60(-4.24%)
Sep 07, 2021 59.77 61.70 57.77 61.33 1,857,547 +2.32(+3.93%)
Sep 03, 2021 54.93 60.00 54.28 59.01 1,481,306 +4.53(+8.31%)
Sep 02, 2021 53.50 55.26 52.58 54.48 926,419 +1.41(+2.66%)
Sep 01, 2021 56.90 57.20 52.80 53.07 991,788 -2.84(-5.08%)
Aug 31, 2021 55.75 56.63 54.73 55.91 405,302 -0.23(-0.41%)
Aug 30, 2021 55.14 57.51 54.49 56.14 722,693 +1.14(+2.07%)
Aug 27, 2021 57.20 57.60 54.65 55.00 799,551 -2.68(-4.65%)
Aug 26, 2021 52.43 58.00 52.00 57.68 949,720 +4.77(+9.02%)
Aug 25, 2021 52.03 54.70 51.62 52.91 784,938 +0.89(+1.71%)
Aug 24, 2021 55.45 55.45 51.32 52.02 1,052,566 -3.76(-6.74%)
Aug 23, 2021 54.47 59.98 53.66 55.78 2,445,200 +1.76(+3.25%)
Aug 20, 2021 52.18 54.13 52.04 54.02 460,105 +1.95(+3.75%)
Aug 19, 2021 52.26 54.12 51.02 52.07 929,493 -0.66(-1.25%)
Aug 18, 2021 52.29 53.45 51.80 52.73 337,495 +0.26(+0.50%)
Aug 17, 2021 51.79 54.70 51.09 52.47 1,316,040 +0.48(+0.92%)
Aug 16, 2021 53.59 53.99 51.81 51.99 976,360 -2.01(-3.72%)
Aug 13, 2021 54.00 54.50 52.77 54.00 755,164 -0.15(-0.28%)
Aug 12, 2021 50.00 54.20 49.83 54.15 1,679,551 +4.09(+8.17%)
Aug 11, 2021 50.13 51.33 48.33 50.06 1,117,631 -0.43(-0.85%)
Aug 10, 2021 46.87 51.80 46.49 50.49 3,076,033 +3.21(+6.79%)
Aug 09, 2021 43.25 48.59 43.15 47.28 5,825,546 +2.91(+6.56%)
Aug 06, 2021 42.30 46.07 40.26 44.37 4,937,690 +4.12(+10.24%)
Aug 05, 2021 41.72 42.00 39.72 40.25 987,304 -1.26(-3.04%)
Aug 04, 2021 40.84 41.71 40.61 41.51 428,570 +0.10(+0.24%)
Aug 03, 2021 41.90 42.14 40.11 41.41 365,718 -0.13(-0.31%)
Aug 02, 2021 39.56 41.75 39.25 41.54 579,534 +2.35(+6.00%)
Jul 30, 2021 38.86 39.39 38.51 39.19 393,123 +0.19(+0.49%)
Jul 29, 2021 39.30 40.00 38.71 39.00 497,001 -0.23(-0.59%)
Jul 28, 2021 39.00 39.79 38.60 39.23 741,584 +0.22(+0.56%)
Jul 27, 2021 39.59 40.18 37.90 39.01 1,292,723 -0.99(-2.48%)
Jul 26, 2021 39.74 41.80 39.46 40.00 1,199,835 -0.04(-0.10%)
Jul 23, 2021 39.10 40.30 38.12 40.04 710,073 +0.67(+1.70%)
Jul 22, 2021 39.03 39.49 37.71 39.37 791,135 +0.01(+0.03%)
Jul 21, 2021 40.31 40.95 38.82 39.36 744,810 -1.27(-3.13%)
Jul 20, 2021 39.85 40.98 39.17 40.63 497,654 +0.49(+1.22%)
Jul 19, 2021 39.47 41.19 39.00 40.14 428,605 -0.26(-0.64%)
Jul 16, 2021 40.28 41.48 40.20 40.40 329,661 -0.08(-0.20%)
Jul 15, 2021 41.43 41.45 39.71 40.48 493,798 -1.02(-2.46%)
Jul 14, 2021 42.99 43.80 41.40 41.50 685,262 -1.83(-4.22%)
Jul 13, 2021 44.55 46.73 42.97 43.33 524,870 -1.73(-3.84%)
Jul 12, 2021 45.31 46.01 43.68 45.06 528,361 -0.75(-1.64%)
Jul 09, 2021 42.50 46.27 42.50 45.81 730,971 +3.16(+7.41%)
Jul 08, 2021 41.17 43.91 40.50 42.65 521,557 +0.65(+1.55%)
Jul 07, 2021 42.51 43.57 41.10 42.00 562,624 -1.00(-2.33%)
Jul 06, 2021 43.18 44.60 42.64 43.00 972,923 -0.50(-1.15%)
Jul 02, 2021 45.07 45.40 43.25 43.50 983,054 -0.75(-1.69%)
Jul 01, 2021 47.80 48.66 43.58 44.25 1,691,894 -3.25(-6.84%)
Jun 30, 2021 50.00 50.00 46.40 47.50 3,747,159 -2.50(-5.00%)
Jun 29, 2021 54.66 57.99 48.34 50.00 3,230,155 -3.16(-5.94%)
Jun 28, 2021 46.99 55.12 46.86 53.16 3,479,041 +7.01(+15.19%)
Jun 25, 2021 45.84 46.77 45.00 46.15 2,108,742 +1.13(+2.51%)
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.