Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	20.62	20.63	19.91	20.36	4,745,716	-0.30(-1.45%)
Sep 19, 2024	21.13	21.50	20.48	20.66	3,939,652	+0.34(+1.67%)
Sep 18, 2024	20.80	21.00	20.27	20.32	3,733,399	-0.48(-2.31%)
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	9,577,175	+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%)
Jul 01, 2024	29.50	29.57	28.03	28.54	2,687,972	-0.99(-3.35%)
Jun 28, 2024	29.63	30.11	29.15	29.53	8,408,685	-0.07(-0.24%)
Jun 27, 2024	27.43	29.62	27.26	29.60	3,584,864	+2.05(+7.44%)
Jun 26, 2024	26.92	27.75	26.77	27.55	2,895,432	+0.43(+1.59%)
Jun 25, 2024	27.37	27.48	26.92	27.12	2,591,688	-0.22(-0.80%)
Jun 24, 2024	26.87	27.60	26.86	27.34	3,166,679	+0.27(+1.00%)
Jun 21, 2024	26.85	27.28	26.47	27.07	7,126,040	+0.15(+0.56%)
Jun 20, 2024	27.74	27.74	26.27	26.92	4,024,001	-0.93(-3.34%)
Jun 18, 2024	27.74	28.31	27.57	27.85	3,520,200	+0.06(+0.22%)
Jun 17, 2024	27.59	27.95	27.11	27.79	2,897,378	+0.02(+0.07%)
Jun 14, 2024	27.84	28.00	27.46	27.77	2,706,165	-0.08(-0.29%)
Jun 13, 2024	27.83	28.12	27.29	27.85	3,713,395	-0.08(-0.29%)
Jun 12, 2024	26.53	28.17	26.53	27.93	5,149,443	+2.07(+8.00%)
Jun 11, 2024	26.45	26.47	25.70	25.86	2,668,220	-0.21(-0.81%)
Jun 10, 2024	25.51	26.33	25.51	26.07	2,470,359	+0.29(+1.12%)
Jun 07, 2024	25.87	26.06	25.50	25.78	2,725,643	-0.16(-0.62%)
Jun 06, 2024	26.40	26.64	25.72	25.94	1,903,588	-0.42(-1.59%)
Jun 05, 2024	25.96	26.54	25.57	26.36	3,135,221	+0.66(+2.57%)
Jun 04, 2024	25.76	26.34	25.65	25.70	2,631,010	-0.12(-0.46%)
Jun 03, 2024	26.45	26.86	25.51	25.82	3,297,562	-0.15(-0.58%)
May 31, 2024	27.27	27.43	25.55	25.97	6,605,033	-1.59(-5.77%)
May 30, 2024	29.96	30.10	27.33	27.56	4,735,341	-2.69(-8.89%)
May 29, 2024	29.43	30.54	29.39	30.25	2,817,299	+0.42(+1.41%)
May 28, 2024	30.07	30.39	29.79	29.83	2,141,987	-0.32(-1.06%)
May 24, 2024	30.92	31.22	30.08	30.15	2,488,989	-0.85(-2.74%)
May 23, 2024	32.25	32.56	30.94	31.00	4,615,067	-0.96(-3.00%)
May 22, 2024	31.55	31.99	31.10	31.96	2,714,644	+0.42(+1.33%)
May 21, 2024	31.63	31.84	30.95	31.54	2,600,374	-0.48(-1.50%)
May 20, 2024	32.20	32.55	31.35	32.02	2,912,626	-0.21(-0.65%)
May 17, 2024	32.01	32.39	31.62	32.23	2,645,770	+0.70(+2.22%)
May 16, 2024	31.91	32.16	31.50	31.53	2,033,331	-0.34(-1.07%)
May 15, 2024	31.39	32.00	31.09	31.87	4,562,728	+1.20(+3.91%)
May 14, 2024	29.96	31.39	29.96	30.67	3,937,622	+0.71(+2.37%)
May 13, 2024	29.66	30.01	28.61	29.96	4,643,362	+0.54(+1.84%)
May 10, 2024	31.21	31.30	29.36	29.42	3,734,509	-1.61(-5.19%)
May 09, 2024	31.68	31.86	30.63	31.03	5,095,672	-0.35(-1.12%)
May 08, 2024	30.29	31.88	29.09	31.38	11,942,313	+3.55(+12.76%)
May 07, 2024	28.10	28.38	27.41	27.83	7,612,888	-0.80(-2.79%)
May 06, 2024	28.75	29.37	28.52	28.63	2,673,490	+0.02(+0.07%)
May 03, 2024	28.93	28.93	28.36	28.61	2,199,215	+0.44(+1.56%)
May 02, 2024	28.94	28.94	27.62	28.17	2,553,652	-0.04(-0.14%)
May 01, 2024	28.41	29.30	27.94	28.21	2,313,250	+0.09(+0.32%)
Apr 30, 2024	28.48	29.06	28.09	28.12	4,050,696	-0.74(-2.56%)
Apr 29, 2024	29.75	30.08	28.73	28.86	2,990,475	-0.89(-2.99%)
Apr 26, 2024	29.72	30.11	29.19	29.75	3,833,531	+0.86(+2.98%)
Apr 25, 2024	27.82	28.91	27.69	28.89	2,624,399	+0.01(+0.03%)
Apr 24, 2024	28.49	29.25	28.25	28.88	2,808,054	+0.35(+1.23%)
Apr 23, 2024	27.42	29.09	27.42	28.53	4,227,410	+1.18(+4.31%)
Apr 22, 2024	27.28	27.55	26.68	27.35	5,146,003	+0.46(+1.71%)
Apr 19, 2024	27.42	27.52	26.52	26.89	3,191,150	-0.52(-1.90%)
Apr 18, 2024	27.89	28.09	27.33	27.41	2,125,152	-0.25(-0.90%)
Apr 17, 2024	28.70	28.91	27.64	27.66	2,299,827	-0.89(-3.12%)
Apr 16, 2024	28.30	28.74	27.57	28.55	2,903,375	+0.14(+0.49%)
Apr 15, 2024	28.46	29.17	28.30	28.41	4,967,354	-0.15(-0.53%)
Apr 12, 2024	29.39	30.15	28.52	28.56	2,556,434	-1.26(-4.23%)
Apr 11, 2024	29.79	29.91	29.07	29.82	2,923,222	+0.22(+0.74%)
Apr 10, 2024	29.19	30.07	29.11	29.60	3,102,944	-0.40(-1.33%)
Apr 09, 2024	30.09	30.21	29.33	30.00	2,145,862	-0.09(-0.30%)
Apr 08, 2024	29.74	30.21	29.36	30.09	2,360,841	+0.77(+2.63%)
Apr 05, 2024	29.27	29.82	29.16	29.32	4,748,573	+0.05(+0.17%)
Apr 04, 2024	29.99	30.34	29.20	29.27	2,751,477	-0.29(-0.98%)
Apr 03, 2024	29.21	29.75	29.20	29.56	2,748,352	+0.24(+0.82%)
Apr 02, 2024	29.29	29.43	28.60	29.32	2,892,096	-0.52(-1.74%)
Apr 01, 2024	30.55	31.23	29.77	29.84	3,313,342	-0.68(-2.23%)
Mar 28, 2024	30.08	30.91	30.01	30.52	3,351,130	+0.31(+1.03%)
Mar 27, 2024	31.57	31.87	30.07	30.21	4,754,865	-0.79(-2.55%)
Mar 26, 2024	31.13	31.73	30.50	31.00	3,558,087	+0.28(+0.91%)
Mar 25, 2024	30.76	31.12	30.57	30.72	2,046,969	-0.24(-0.78%)
Mar 22, 2024	31.84	31.98	30.82	30.96	2,186,445	-0.84(-2.64%)
Mar 21, 2024	32.33	33.11	31.75	31.80	3,998,498	-0.20(-0.62%)
Mar 20, 2024	31.44	32.09	30.96	32.00	3,110,413	+0.70(+2.24%)
Mar 19, 2024	30.77	31.55	30.54	31.30	2,698,122	-0.23(-0.73%)
Mar 18, 2024	31.05	31.87	30.95	31.53	3,072,058	+0.72(+2.34%)
Mar 15, 2024	30.73	30.88	30.40	30.81	5,046,969	-0.27(-0.87%)
Mar 14, 2024	31.33	31.74	30.73	31.08	3,996,170	-0.56(-1.77%)
Mar 13, 2024	31.64	32.35	31.27	31.64	3,462,552	-0.30(-0.94%)
Mar 12, 2024	31.89	32.02	31.11	31.94	3,507,341	+0.34(+1.08%)
Mar 11, 2024	32.38	32.91	31.39	31.60	3,869,040	-0.97(-2.98%)
Mar 08, 2024	33.52	34.22	32.47	32.57	5,398,244	-0.71(-2.13%)
Mar 07, 2024	33.79	33.89	32.64	33.28	6,572,969	-0.48(-1.42%)
Mar 06, 2024	33.31	34.12	32.66	33.76	7,162,879	+1.31(+4.04%)
Mar 05, 2024	33.67	33.73	31.54	32.45	7,392,095	-2.08(-6.02%)
Mar 04, 2024	34.83	35.07	34.01	34.53	7,963,131	+0.23(+0.67%)
Mar 01, 2024	34.15	34.36	33.05	34.30	7,016,828	+0.43(+1.27%)
Feb 29, 2024	32.85	33.94	32.85	33.87	6,325,831	+1.04(+3.17%)
Feb 28, 2024	33.16	33.35	32.69	32.83	3,862,546	-0.74(-2.20%)
Feb 27, 2024	33.68	33.92	33.13	33.57	4,734,059	+0.33(+0.99%)
Feb 26, 2024	33.31	34.32	32.88	33.24	5,857,948	+0.06(+0.18%)
Feb 23, 2024	33.99	33.99	33.17	33.18	5,786,463	-0.66(-1.95%)
Feb 22, 2024	33.84	34.19	33.20	33.84	4,476,316	+1.26(+3.87%)
Feb 21, 2024	32.26	32.87	31.59	32.58	6,271,681	-0.14(-0.43%)
Feb 20, 2024	33.61	33.61	31.77	32.72	6,323,561	-1.24(-3.65%)
Feb 16, 2024	33.45	34.20	32.96	33.96	6,081,575	+0.26(+0.77%)
Feb 15, 2024	33.67	34.27	33.41	33.70	7,986,117	-0.19(-0.56%)
Feb 14, 2024	32.60	33.95	32.06	33.89	8,467,534	+2.04(+6.41%)
Feb 13, 2024	29.76	32.18	29.19	31.85	8,361,021	+0.33(+1.05%)
Feb 12, 2024	31.23	32.17	30.60	31.52	8,616,402	-0.20(-0.63%)
Feb 09, 2024	33.07	33.12	31.29	31.72	11,235,926	-0.85(-2.61%)
Feb 08, 2024	31.34	32.88	30.11	32.57	24,392,156	+8.28(+34.09%)
Feb 07, 2024	23.59	24.59	23.13	24.29	10,687,317	+0.81(+3.45%)
Feb 06, 2024	23.89	24.19	22.77	23.48	6,437,564	-0.27(-1.14%)
Feb 05, 2024	23.77	24.18	23.16	23.75	5,747,210	-0.38(-1.57%)
Feb 02, 2024	23.15	24.45	22.95	24.13	8,179,329	+1.36(+5.97%)
Feb 01, 2024	22.72	23.13	22.43	22.77	4,684,715	+0.41(+1.83%)
Jan 31, 2024	22.78	23.38	22.32	22.36	4,564,487	-0.65(-2.82%)
Jan 30, 2024	23.32	23.69	22.69	23.01	4,007,070	-0.72(-3.03%)
Jan 29, 2024	22.62	23.75	22.57	23.73	3,349,049	+1.27(+5.65%)
Jan 26, 2024	22.55	22.61	22.10	22.46	3,455,305	-0.07(-0.31%)
Jan 25, 2024	22.56	22.84	22.21	22.53	6,417,349	+0.26(+1.17%)
Jan 24, 2024	22.72	22.94	22.00	22.27	7,548,833	-0.04(-0.18%)
Jan 23, 2024	22.68	22.68	21.81	22.31	4,827,171	-0.09(-0.40%)
Jan 22, 2024	22.32	23.11	21.79	22.40	7,748,155	+0.41(+1.86%)
Jan 19, 2024	21.73	22.14	21.38	21.99	3,797,947	+0.48(+2.23%)
Jan 18, 2024	22.57	22.74	21.03	21.51	4,707,489	-0.71(-3.20%)
Jan 17, 2024	22.15	22.49	21.72	22.22	2,998,339	-0.37(-1.64%)
Jan 16, 2024	22.08	22.66	22.00	22.59	3,188,404	+0.28(+1.26%)
Jan 12, 2024	22.55	22.88	22.13	22.31	1,938,223	-0.15(-0.67%)
Jan 11, 2024	22.83	22.99	21.99	22.46	2,125,430	-0.21(-0.93%)
Jan 10, 2024	22.51	22.80	21.96	22.67	3,283,326	+0.09(+0.40%)
Jan 09, 2024	22.24	22.80	22.04	22.58	3,522,001	-0.01(-0.04%)
Jan 08, 2024	22.16	22.82	22.16	22.59	3,666,695	+0.34(+1.53%)
Jan 05, 2024	21.46	22.46	21.46	22.25	3,278,028	+0.54(+2.49%)
Jan 04, 2024	21.57	22.00	21.32	21.71	3,873,476	-0.03(-0.14%)
Jan 03, 2024	22.11	22.56	21.71	21.74	5,191,533	-0.98(-4.31%)

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.

Confluent Inc Cl A (NQ: CFLT )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Confluent Inc Cl A (NQ: CFLT )

Historical Prices

Sections

Services