Confluent Inc NASDAQ:CFLT Historical Prices

Below are the 690 trading days of historical prices for CFLT.

# Exchange Symbol Date Open High Low Close
690 NASDAQ CFLT Thu, Mar 21, 2024 32.33 33.11 31.75 31.80
689 NASDAQ CFLT Wed, Mar 20, 2024 31.44 32.09 30.96 32.00
688 NASDAQ CFLT Tue, Mar 19, 2024 30.77 31.56 30.54 31.30
687 NASDAQ CFLT Mon, Mar 18, 2024 31.05 31.87 30.95 31.53
686 NASDAQ CFLT Fri, Mar 15, 2024 30.73 30.88 30.40 30.81
685 NASDAQ CFLT Thu, Mar 14, 2024 31.33 31.74 30.73 31.08
684 NASDAQ CFLT Wed, Mar 13, 2024 31.64 32.35 31.27 31.64
683 NASDAQ CFLT Tue, Mar 12, 2024 31.89 32.02 31.11 31.94
682 NASDAQ CFLT Mon, Mar 11, 2024 32.38 32.91 31.39 31.60
681 NASDAQ CFLT Fri, Mar 8, 2024 33.52 34.22 32.47 32.57
680 NASDAQ CFLT Thu, Mar 7, 2024 33.79 33.89 32.64 33.28
679 NASDAQ CFLT Wed, Mar 6, 2024 33.31 34.12 32.66 33.76
678 NASDAQ CFLT Tue, Mar 5, 2024 33.67 33.74 31.54 32.45
677 NASDAQ CFLT Mon, Mar 4, 2024 34.83 35.07 34.01 34.53
676 NASDAQ CFLT Fri, Mar 1, 2024 34.15 34.36 33.05 34.30
675 NASDAQ CFLT Thu, Feb 29, 2024 32.85 33.94 32.85 33.87
674 NASDAQ CFLT Wed, Feb 28, 2024 33.16 33.35 32.69 32.83
673 NASDAQ CFLT Tue, Feb 27, 2024 33.68 33.92 33.13 33.57
672 NASDAQ CFLT Mon, Feb 26, 2024 33.31 34.32 32.88 33.24
671 NASDAQ CFLT Fri, Feb 23, 2024 33.99 33.99 33.17 33.18
670 NASDAQ CFLT Thu, Feb 22, 2024 33.84 34.19 33.20 33.84
669 NASDAQ CFLT Wed, Feb 21, 2024 32.26 32.87 31.59 32.58
668 NASDAQ CFLT Tue, Feb 20, 2024 33.61 33.61 31.77 32.72
667 NASDAQ CFLT Fri, Feb 16, 2024 33.45 34.21 32.96 33.96
666 NASDAQ CFLT Thu, Feb 15, 2024 33.67 34.28 33.41 33.70
665 NASDAQ CFLT Wed, Feb 14, 2024 32.60 33.95 32.06 33.89
664 NASDAQ CFLT Tue, Feb 13, 2024 29.76 32.18 29.19 31.85
663 NASDAQ CFLT Mon, Feb 12, 2024 31.23 32.17 30.60 31.52
662 NASDAQ CFLT Fri, Feb 9, 2024 33.07 33.13 31.29 31.72
661 NASDAQ CFLT Thu, Feb 8, 2024 31.34 32.88 30.11 32.57
660 NASDAQ CFLT Wed, Feb 7, 2024 23.59 24.59 23.13 24.29
659 NASDAQ CFLT Tue, Feb 6, 2024 23.89 24.19 22.77 23.48
658 NASDAQ CFLT Mon, Feb 5, 2024 23.77 24.18 23.17 23.75
657 NASDAQ CFLT Fri, Feb 2, 2024 23.15 24.45 22.95 24.13
656 NASDAQ CFLT Thu, Feb 1, 2024 22.72 23.13 22.43 22.77
655 NASDAQ CFLT Wed, Jan 31, 2024 22.78 23.38 22.32 22.36
654 NASDAQ CFLT Tue, Jan 30, 2024 23.32 23.69 22.69 23.01
653 NASDAQ CFLT Mon, Jan 29, 2024 22.62 23.75 22.57 23.73
652 NASDAQ CFLT Fri, Jan 26, 2024 22.55 22.61 22.10 22.46
651 NASDAQ CFLT Thu, Jan 25, 2024 22.56 22.84 22.21 22.53
650 NASDAQ CFLT Wed, Jan 24, 2024 22.72 22.94 22.00 22.27
649 NASDAQ CFLT Tue, Jan 23, 2024 22.68 22.68 21.81 22.31
648 NASDAQ CFLT Mon, Jan 22, 2024 22.32 23.11 21.79 22.40
647 NASDAQ CFLT Fri, Jan 19, 2024 21.73 22.14 21.38 21.99
646 NASDAQ CFLT Thu, Jan 18, 2024 22.57 22.74 21.03 21.51
645 NASDAQ CFLT Wed, Jan 17, 2024 22.15 22.49 21.72 22.22
644 NASDAQ CFLT Tue, Jan 16, 2024 22.08 22.66 22.00 22.59
643 NASDAQ CFLT Fri, Jan 12, 2024 22.55 22.88 22.13 22.31
642 NASDAQ CFLT Thu, Jan 11, 2024 22.83 22.99 21.99 22.46
641 NASDAQ CFLT Wed, Jan 10, 2024 22.51 22.80 21.96 22.67
640 NASDAQ CFLT Tue, Jan 9, 2024 22.24 22.80 22.04 22.58
639 NASDAQ CFLT Mon, Jan 8, 2024 22.16 22.83 22.16 22.59
638 NASDAQ CFLT Fri, Jan 5, 2024 21.46 22.46 21.46 22.25
637 NASDAQ CFLT Thu, Jan 4, 2024 21.57 22.00 21.32 21.71
636 NASDAQ CFLT Wed, Jan 3, 2024 22.11 22.56 21.71 21.74
635 NASDAQ CFLT Tue, Jan 2, 2024 23.33 23.53 22.49 22.72
634 NASDAQ CFLT Fri, Dec 29, 2023 24.00 24.17 23.37 23.40
633 NASDAQ CFLT Thu, Dec 28, 2023 24.00 24.49 23.67 24.23
632 NASDAQ CFLT Wed, Dec 27, 2023 24.22 24.45 23.87 24.08
631 NASDAQ CFLT Tue, Dec 26, 2023 24.01 24.38 23.91 24.21
630 NASDAQ CFLT Fri, Dec 22, 2023 24.50 24.84 23.97 24.27
629 NASDAQ CFLT Thu, Dec 21, 2023 23.96 24.45 23.60 24.30
628 NASDAQ CFLT Wed, Dec 20, 2023 24.69 24.82 23.56 23.61
627 NASDAQ CFLT Tue, Dec 19, 2023 24.98 25.25 24.66 24.82
626 NASDAQ CFLT Mon, Dec 18, 2023 24.86 25.09 24.06 24.63
625 NASDAQ CFLT Fri, Dec 15, 2023 25.65 25.78 24.44 24.97
624 NASDAQ CFLT Thu, Dec 14, 2023 24.69 25.81 24.51 25.72
623 NASDAQ CFLT Wed, Dec 13, 2023 22.50 23.83 22.22 23.83
622 NASDAQ CFLT Tue, Dec 12, 2023 22.70 22.93 21.99 22.41
621 NASDAQ CFLT Mon, Dec 11, 2023 22.40 23.19 22.34 22.63
620 NASDAQ CFLT Fri, Dec 8, 2023 22.80 23.13 22.43 22.68
619 NASDAQ CFLT Thu, Dec 7, 2023 23.33 23.33 22.51 23.04
618 NASDAQ CFLT Wed, Dec 6, 2023 23.68 23.72 22.99 23.21
617 NASDAQ CFLT Tue, Dec 5, 2023 24.00 24.43 23.09 23.34
616 NASDAQ CFLT Mon, Dec 4, 2023 22.62 24.18 22.59 24.07
615 NASDAQ CFLT Fri, Dec 1, 2023 21.50 22.97 20.81 22.83
614 NASDAQ CFLT Thu, Nov 30, 2023 21.06 21.99 20.97 21.22
613 NASDAQ CFLT Wed, Nov 29, 2023 20.56 21.39 20.56 21.22
612 NASDAQ CFLT Tue, Nov 28, 2023 19.12 21.07 19.06 20.50
611 NASDAQ CFLT Mon, Nov 27, 2023 19.02 19.48 18.69 18.71
610 NASDAQ CFLT Fri, Nov 24, 2023 19.04 19.32 18.97 19.20
609 NASDAQ CFLT Wed, Nov 22, 2023 19.21 19.42 18.88 19.19
608 NASDAQ CFLT Tue, Nov 21, 2023 19.00 19.03 18.47 18.98
607 NASDAQ CFLT Mon, Nov 20, 2023 19.08 19.67 18.68 19.38
606 NASDAQ CFLT Fri, Nov 17, 2023 19.09 19.15 18.63 19.01
605 NASDAQ CFLT Thu, Nov 16, 2023 19.67 19.70 18.71 18.97
604 NASDAQ CFLT Wed, Nov 15, 2023 19.83 20.55 19.74 19.91
603 NASDAQ CFLT Tue, Nov 14, 2023 18.71 20.00 18.71 19.68
602 NASDAQ CFLT Mon, Nov 13, 2023 17.48 18.29 17.26 17.96
601 NASDAQ CFLT Fri, Nov 10, 2023 16.80 18.30 16.69 17.68
600 NASDAQ CFLT Thu, Nov 9, 2023 17.95 18.00 16.85 16.89
599 NASDAQ CFLT Wed, Nov 8, 2023 18.45 18.46 17.75 17.80
598 NASDAQ CFLT Tue, Nov 7, 2023 18.00 19.14 17.66 18.04
597 NASDAQ CFLT Mon, Nov 6, 2023 18.17 18.74 17.24 17.64
596 NASDAQ CFLT Fri, Nov 3, 2023 16.97 18.57 16.92 17.75
595 NASDAQ CFLT Thu, Nov 2, 2023 15.95 16.48 14.69 16.28
594 NASDAQ CFLT Wed, Nov 1, 2023 28.93 29.11 27.76 28.13
593 NASDAQ CFLT Tue, Oct 31, 2023 27.77 29.28 27.43 28.91
592 NASDAQ CFLT Mon, Oct 30, 2023 27.64 27.87 26.75 27.56
591 NASDAQ CFLT Fri, Oct 27, 2023 27.82 27.94 26.71 27.22
590 NASDAQ CFLT Thu, Oct 26, 2023 26.57 27.41 26.14 26.98
589 NASDAQ CFLT Wed, Oct 25, 2023 28.63 28.87 26.43 26.62
588 NASDAQ CFLT Tue, Oct 24, 2023 28.51 29.99 28.51 29.20
587 NASDAQ CFLT Mon, Oct 23, 2023 28.17 28.82 27.34 28.14
586 NASDAQ CFLT Fri, Oct 20, 2023 29.64 29.90 28.29 28.62
585 NASDAQ CFLT Thu, Oct 19, 2023 30.10 30.75 29.55 29.82
584 NASDAQ CFLT Wed, Oct 18, 2023 30.25 30.69 29.66 29.70
583 NASDAQ CFLT Tue, Oct 17, 2023 29.61 30.99 29.51 30.53
582 NASDAQ CFLT Mon, Oct 16, 2023 29.52 30.94 29.45 30.36
581 NASDAQ CFLT Fri, Oct 13, 2023 31.10 31.39 28.97 29.32
580 NASDAQ CFLT Thu, Oct 12, 2023 31.18 32.17 30.36 30.89
579 NASDAQ CFLT Wed, Oct 11, 2023 32.00 32.49 31.39 31.50
578 NASDAQ CFLT Tue, Oct 10, 2023 30.42 31.86 30.41 31.37
577 NASDAQ CFLT Mon, Oct 9, 2023 28.85 30.40 28.80 30.36
576 NASDAQ CFLT Fri, Oct 6, 2023 27.95 29.80 27.81 29.76
575 NASDAQ CFLT Thu, Oct 5, 2023 28.81 28.89 27.84 28.26
574 NASDAQ CFLT Wed, Oct 4, 2023 28.59 28.90 28.18 28.88
573 NASDAQ CFLT Tue, Oct 3, 2023 29.00 29.46 28.04 28.29
572 NASDAQ CFLT Mon, Oct 2, 2023 29.53 30.17 29.25 29.63
571 NASDAQ CFLT Fri, Sep 29, 2023 29.56 30.51 29.33 29.61
570 NASDAQ CFLT Thu, Sep 28, 2023 29.05 29.84 28.04 28.90
569 NASDAQ CFLT Wed, Sep 27, 2023 28.88 29.55 28.67 29.25
568 NASDAQ CFLT Tue, Sep 26, 2023 29.13 29.57 28.33 28.41
567 NASDAQ CFLT Mon, Sep 25, 2023 29.16 29.99 29.12 29.62
566 NASDAQ CFLT Fri, Sep 22, 2023 29.70 29.96 29.18 29.41
565 NASDAQ CFLT Thu, Sep 21, 2023 30.25 30.51 29.26 29.41
564 NASDAQ CFLT Wed, Sep 20, 2023 32.05 32.36 30.92 30.95
563 NASDAQ CFLT Tue, Sep 19, 2023 32.45 32.50 31.48 31.79
562 NASDAQ CFLT Mon, Sep 18, 2023 31.69 32.92 31.65 32.68
561 NASDAQ CFLT Fri, Sep 15, 2023 33.27 33.66 31.87 32.18
560 NASDAQ CFLT Thu, Sep 14, 2023 33.66 33.76 32.32 33.50
559 NASDAQ CFLT Wed, Sep 13, 2023 33.70 34.08 33.32 33.55
558 NASDAQ CFLT Tue, Sep 12, 2023 33.73 34.46 32.96 33.56
557 NASDAQ CFLT Mon, Sep 11, 2023 33.83 33.83 33.83 33.83
556 NASDAQ CFLT Fri, Sep 8, 2023 32.56 33.04 32.17 32.30
555 NASDAQ CFLT Thu, Sep 7, 2023 32.29 33.00 31.51 32.59
554 NASDAQ CFLT Wed, Sep 6, 2023 33.68 35.22 32.97 33.34
553 NASDAQ CFLT Tue, Sep 5, 2023 32.87 33.85 32.39 33.74
552 NASDAQ CFLT Fri, Sep 1, 2023 33.71 34.27 32.94 33.25
551 NASDAQ CFLT Thu, Aug 31, 2023 32.86 33.70 32.51 33.09
550 NASDAQ CFLT Wed, Aug 30, 2023 32.64 33.13 32.31 32.67
549 NASDAQ CFLT Tue, Aug 29, 2023 31.71 33.09 31.57 32.59
548 NASDAQ CFLT Mon, Aug 28, 2023 32.76 33.21 31.80 31.83
547 NASDAQ CFLT Fri, Aug 25, 2023 32.24 33.08 31.66 32.42
546 NASDAQ CFLT Thu, Aug 24, 2023 34.35 34.57 32.15 32.38
545 NASDAQ CFLT Wed, Aug 23, 2023 32.61 34.25 32.30 33.88
544 NASDAQ CFLT Tue, Aug 22, 2023 32.83 32.88 31.58 32.42
543 NASDAQ CFLT Mon, Aug 21, 2023 32.49 33.11 31.99 32.49
542 NASDAQ CFLT Fri, Aug 18, 2023 31.15 32.43 30.91 32.15
541 NASDAQ CFLT Thu, Aug 17, 2023 32.80 32.90 31.67 31.96
540 NASDAQ CFLT Wed, Aug 16, 2023 32.57 33.91 32.57 32.85
539 NASDAQ CFLT Tue, Aug 15, 2023 33.23 33.71 32.84 33.16
538 NASDAQ CFLT Mon, Aug 14, 2023 33.69 34.07 32.97 33.44
537 NASDAQ CFLT Fri, Aug 11, 2023 33.57 34.53 33.46 34.00
536 NASDAQ CFLT Thu, Aug 10, 2023 34.25 34.88 33.10 33.78
535 NASDAQ CFLT Wed, Aug 9, 2023 33.86 34.62 33.07 33.76
534 NASDAQ CFLT Tue, Aug 8, 2023 33.63 34.68 32.52 34.60
533 NASDAQ CFLT Mon, Aug 7, 2023 35.18 35.47 32.84 34.48
532 NASDAQ CFLT Fri, Aug 4, 2023 36.85 38.19 34.83 34.89
531 NASDAQ CFLT Thu, Aug 3, 2023 32.55 36.31 32.16 36.06
530 NASDAQ CFLT Wed, Aug 2, 2023 32.36 32.69 30.49 31.02
529 NASDAQ CFLT Tue, Aug 1, 2023 34.06 34.13 33.02 33.20
528 NASDAQ CFLT Mon, Jul 31, 2023 34.70 35.70 34.10 34.54
527 NASDAQ CFLT Fri, Jul 28, 2023 34.95 35.51 33.72 34.45
526 NASDAQ CFLT Thu, Jul 27, 2023 35.69 36.19 33.88 34.06
525 NASDAQ CFLT Wed, Jul 26, 2023 35.83 35.93 34.35 34.76
524 NASDAQ CFLT Tue, Jul 25, 2023 36.34 37.86 36.34 36.82
523 NASDAQ CFLT Mon, Jul 24, 2023 37.06 37.17 35.57 36.05
522 NASDAQ CFLT Fri, Jul 21, 2023 37.86 38.06 36.64 36.99
521 NASDAQ CFLT Thu, Jul 20, 2023 38.39 39.10 37.06 37.33
520 NASDAQ CFLT Wed, Jul 19, 2023 38.51 41.22 38.45 39.27
519 NASDAQ CFLT Tue, Jul 18, 2023 37.59 38.51 36.94 37.80
518 NASDAQ CFLT Mon, Jul 17, 2023 36.28 37.89 36.06 37.38
517 NASDAQ CFLT Fri, Jul 14, 2023 37.05 37.99 35.72 36.47
516 NASDAQ CFLT Thu, Jul 13, 2023 36.36 37.21 35.92 36.96
515 NASDAQ CFLT Wed, Jul 12, 2023 36.95 37.29 34.86 35.82
514 NASDAQ CFLT Tue, Jul 11, 2023 35.24 36.12 34.89 35.98
513 NASDAQ CFLT Mon, Jul 10, 2023 33.76 35.06 32.86 35.03
512 NASDAQ CFLT Fri, Jul 7, 2023 33.83 34.69 33.60 33.78
511 NASDAQ CFLT Thu, Jul 6, 2023 33.33 33.92 32.30 33.76
510 NASDAQ CFLT Wed, Jul 5, 2023 34.30 34.57 33.71 34.25
509 NASDAQ CFLT Mon, Jul 3, 2023 35.45 35.53 34.12 34.24
508 NASDAQ CFLT Fri, Jun 30, 2023 35.02 35.87 34.78 35.31
507 NASDAQ CFLT Thu, Jun 29, 2023 35.66 35.74 33.54 34.34
506 NASDAQ CFLT Wed, Jun 28, 2023 33.50 35.58 33.32 35.54
505 NASDAQ CFLT Tue, Jun 27, 2023 33.40 34.13 32.65 33.73
504 NASDAQ CFLT Mon, Jun 26, 2023 32.76 33.92 32.59 32.73
503 NASDAQ CFLT Fri, Jun 23, 2023 33.85 33.91 32.83 33.13
502 NASDAQ CFLT Thu, Jun 22, 2023 34.68 35.19 32.26 34.46
501 NASDAQ CFLT Wed, Jun 21, 2023 33.91 35.00 32.68 34.72
500 NASDAQ CFLT Tue, Jun 20, 2023 33.90 34.95 33.28 33.72
499 NASDAQ CFLT Fri, Jun 16, 2023 35.00 35.01 33.75 34.69
498 NASDAQ CFLT Thu, Jun 15, 2023 33.25 34.66 33.03 34.49
497 NASDAQ CFLT Wed, Jun 14, 2023 35.79 35.80 33.49 34.57
496 NASDAQ CFLT Tue, Jun 13, 2023 37.51 37.51 34.71 37.14
495 NASDAQ CFLT Mon, Jun 12, 2023 36.66 37.00 35.52 36.78
494 NASDAQ CFLT Fri, Jun 9, 2023 35.61 37.08 35.32 36.38
493 NASDAQ CFLT Thu, Jun 8, 2023 33.11 35.16 32.05 34.77
492 NASDAQ CFLT Wed, Jun 7, 2023 37.16 37.40 34.19 34.43
491 NASDAQ CFLT Tue, Jun 6, 2023 35.44 37.36 35.26 36.93
490 NASDAQ CFLT Mon, Jun 5, 2023 34.04 35.49 33.45 35.44
489 NASDAQ CFLT Fri, Jun 2, 2023 33.35 34.99 33.09 34.56
488 NASDAQ CFLT Thu, Jun 1, 2023 31.20 32.56 30.89 32.41
487 NASDAQ CFLT Wed, May 31, 2023 30.40 31.90 30.10 31.74
486 NASDAQ CFLT Tue, May 30, 2023 29.94 31.20 29.25 30.84
485 NASDAQ CFLT Fri, May 26, 2023 27.88 29.62 27.88 28.71
484 NASDAQ CFLT Thu, May 25, 2023 29.32 29.52 27.76 27.99
483 NASDAQ CFLT Wed, May 24, 2023 28.15 29.35 28.07 28.86
482 NASDAQ CFLT Tue, May 23, 2023 28.10 29.33 27.89 28.88
481 NASDAQ CFLT Mon, May 22, 2023 27.43 28.61 27.29 28.47
480 NASDAQ CFLT Fri, May 19, 2023 27.05 27.44 26.73 27.38
479 NASDAQ CFLT Thu, May 18, 2023 25.87 27.45 24.92 27.38
478 NASDAQ CFLT Wed, May 17, 2023 24.50 26.83 24.50 26.79
477 NASDAQ CFLT Tue, May 16, 2023 23.82 24.51 23.67 24.35
476 NASDAQ CFLT Mon, May 15, 2023 22.95 24.20 22.53 24.03
475 NASDAQ CFLT Fri, May 12, 2023 23.48 23.75 22.37 22.82
474 NASDAQ CFLT Thu, May 11, 2023 23.09 23.78 22.65 23.60
473 NASDAQ CFLT Wed, May 10, 2023 22.95 23.32 22.64 23.16
472 NASDAQ CFLT Tue, May 9, 2023 22.63 23.11 22.25 22.45
471 NASDAQ CFLT Mon, May 8, 2023 22.17 22.84 21.67 22.68
470 NASDAQ CFLT Fri, May 5, 2023 23.54 23.88 22.47 22.66
469 NASDAQ CFLT Thu, May 4, 2023 21.71 23.28 21.10 23.20
468 NASDAQ CFLT Wed, May 3, 2023 20.31 20.80 19.87 19.96
467 NASDAQ CFLT Tue, May 2, 2023 21.27 21.53 20.44 20.50
466 NASDAQ CFLT Mon, May 1, 2023 21.90 22.33 21.59 21.61
465 NASDAQ CFLT Fri, Apr 28, 2023 22.11 22.29 20.83 22.00
464 NASDAQ CFLT Thu, Apr 27, 2023 23.22 23.42 22.36 23.02
463 NASDAQ CFLT Wed, Apr 26, 2023 22.00 23.37 21.94 22.82
462 NASDAQ CFLT Tue, Apr 25, 2023 22.42 22.52 21.13 21.23
461 NASDAQ CFLT Mon, Apr 24, 2023 24.49 24.50 22.36 22.70
460 NASDAQ CFLT Fri, Apr 21, 2023 23.75 24.71 23.51 24.53
459 NASDAQ CFLT Thu, Apr 20, 2023 24.37 24.49 23.41 23.63
458 NASDAQ CFLT Wed, Apr 19, 2023 24.29 25.27 24.15 25.00
457 NASDAQ CFLT Tue, Apr 18, 2023 24.78 25.33 24.53 24.71
456 NASDAQ CFLT Mon, Apr 17, 2023 25.00 25.14 24.15 24.29
455 NASDAQ CFLT Fri, Apr 14, 2023 24.73 25.47 24.46 24.85
454 NASDAQ CFLT Thu, Apr 13, 2023 24.76 25.25 24.64 25.12
453 NASDAQ CFLT Wed, Apr 12, 2023 24.86 25.68 24.21 24.38
452 NASDAQ CFLT Tue, Apr 11, 2023 23.05 23.76 22.66 23.37
451 NASDAQ CFLT Mon, Apr 10, 2023 22.81 23.62 22.30 23.44
450 NASDAQ CFLT Thu, Apr 6, 2023 21.80 23.24 21.53 23.20
449 NASDAQ CFLT Wed, Apr 5, 2023 22.77 22.80 21.51 22.07
448 NASDAQ CFLT Tue, Apr 4, 2023 23.31 23.46 22.78 22.89
447 NASDAQ CFLT Mon, Apr 3, 2023 24.03 24.07 22.98 23.22
446 NASDAQ CFLT Fri, Mar 31, 2023 22.77 24.30 22.64 24.07
445 NASDAQ CFLT Thu, Mar 30, 2023 22.30 23.06 22.21 22.72
444 NASDAQ CFLT Wed, Mar 29, 2023 21.70 22.12 21.44 21.89
443 NASDAQ CFLT Tue, Mar 28, 2023 20.77 21.20 20.58 20.97
442 NASDAQ CFLT Mon, Mar 27, 2023 20.94 21.18 20.41 20.82
441 NASDAQ CFLT Fri, Mar 24, 2023 21.65 21.75 20.66 20.80
440 NASDAQ CFLT Thu, Mar 23, 2023 22.00 22.85 21.33 22.00
439 NASDAQ CFLT Wed, Mar 22, 2023 23.00 23.03 21.54 21.56
438 NASDAQ CFLT Tue, Mar 21, 2023 22.00 23.42 21.92 23.15
437 NASDAQ CFLT Mon, Mar 20, 2023 21.89 21.89 20.84 21.61
436 NASDAQ CFLT Fri, Mar 17, 2023 22.91 23.17 21.64 21.88
435 NASDAQ CFLT Thu, Mar 16, 2023 21.96 23.01 21.85 22.94
434 NASDAQ CFLT Wed, Mar 15, 2023 22.25 22.55 21.82 22.14
433 NASDAQ CFLT Tue, Mar 14, 2023 22.57 22.93 21.98 22.60
432 NASDAQ CFLT Mon, Mar 13, 2023 21.38 22.60 20.32 22.16
431 NASDAQ CFLT Fri, Mar 10, 2023 22.86 23.06 20.93 21.79
430 NASDAQ CFLT Thu, Mar 9, 2023 24.84 25.32 22.51 23.11
429 NASDAQ CFLT Wed, Mar 8, 2023 25.20 25.61 24.91 25.02
428 NASDAQ CFLT Tue, Mar 7, 2023 25.81 26.32 25.11 25.38
427 NASDAQ CFLT Mon, Mar 6, 2023 25.99 26.73 25.57 25.81
426 NASDAQ CFLT Fri, Mar 3, 2023 24.04 25.90 23.98 25.86
425 NASDAQ CFLT Thu, Mar 2, 2023 23.20 23.99 22.76 23.91
424 NASDAQ CFLT Wed, Mar 1, 2023 24.45 24.48 23.30 23.61
423 NASDAQ CFLT Tue, Feb 28, 2023 24.05 24.72 24.04 24.39
422 NASDAQ CFLT Mon, Feb 27, 2023 24.39 24.67 23.91 24.07
421 NASDAQ CFLT Fri, Feb 24, 2023 23.86 24.25 23.43 24.22
420 NASDAQ CFLT Thu, Feb 23, 2023 24.99 25.05 23.87 24.68
419 NASDAQ CFLT Wed, Feb 22, 2023 24.46 24.95 23.95 24.53
418 NASDAQ CFLT Tue, Feb 21, 2023 24.69 25.23 24.04 24.44
417 NASDAQ CFLT Fri, Feb 17, 2023 26.17 26.52 25.11 25.36
416 NASDAQ CFLT Thu, Feb 16, 2023 27.84 28.00 26.66 26.76
415 NASDAQ CFLT Wed, Feb 15, 2023 27.94 29.72 27.75 29.29
414 NASDAQ CFLT Tue, Feb 14, 2023 26.52 28.27 26.25 28.27
413 NASDAQ CFLT Mon, Feb 13, 2023 26.03 27.30 24.96 26.80
412 NASDAQ CFLT Fri, Feb 10, 2023 24.92 25.47 24.42 25.20
411 NASDAQ CFLT Thu, Feb 9, 2023 26.48 26.90 25.41 25.48
410 NASDAQ CFLT Wed, Feb 8, 2023 26.12 26.47 25.15 26.02
409 NASDAQ CFLT Tue, Feb 7, 2023 24.81 25.96 23.87 25.67
408 NASDAQ CFLT Mon, Feb 6, 2023 24.65 25.27 24.22 24.64
407 NASDAQ CFLT Fri, Feb 3, 2023 25.35 27.14 24.64 25.36
406 NASDAQ CFLT Thu, Feb 2, 2023 25.00 27.52 25.00 27.08
405 NASDAQ CFLT Wed, Feb 1, 2023 23.28 25.00 22.30 24.69
404 NASDAQ CFLT Tue, Jan 31, 2023 22.65 23.18 21.33 23.10
403 NASDAQ CFLT Mon, Jan 30, 2023 23.25 23.62 22.14 23.03
402 NASDAQ CFLT Fri, Jan 27, 2023 21.55 23.84 21.20 23.49
401 NASDAQ CFLT Thu, Jan 26, 2023 22.79 23.84 21.02 22.26
400 NASDAQ CFLT Wed, Jan 25, 2023 22.03 23.24 21.01 22.91
399 NASDAQ CFLT Tue, Jan 24, 2023 22.89 23.72 22.59 23.20
398 NASDAQ CFLT Mon, Jan 23, 2023 22.10 23.50 21.62 23.38
397 NASDAQ CFLT Fri, Jan 20, 2023 20.57 21.51 20.19 21.45
396 NASDAQ CFLT Thu, Jan 19, 2023 20.92 21.11 20.18 20.20
395 NASDAQ CFLT Wed, Jan 18, 2023 21.74 22.36 21.13 21.24
394 NASDAQ CFLT Tue, Jan 17, 2023 20.43 21.69 20.13 21.38
393 NASDAQ CFLT Fri, Jan 13, 2023 19.75 20.62 19.66 20.41
392 NASDAQ CFLT Thu, Jan 12, 2023 20.84 20.92 19.51 20.19
391 NASDAQ CFLT Wed, Jan 11, 2023 20.65 21.41 20.50 20.84
390 NASDAQ CFLT Tue, Jan 10, 2023 20.18 20.55 18.93 20.53
389 NASDAQ CFLT Mon, Jan 9, 2023 18.57 19.77 18.39 19.38
388 NASDAQ CFLT Fri, Jan 6, 2023 17.89 18.73 16.60 18.19
387 NASDAQ CFLT Thu, Jan 5, 2023 20.12 20.29 17.81 17.93
386 NASDAQ CFLT Wed, Jan 4, 2023 21.51 21.66 20.22 20.50
385 NASDAQ CFLT Tue, Jan 3, 2023 22.83 23.09 21.21 21.33
384 NASDAQ CFLT Fri, Dec 30, 2022 21.34 22.35 21.34 22.24
383 NASDAQ CFLT Thu, Dec 29, 2022 21.37 22.86 21.13 22.00
382 NASDAQ CFLT Wed, Dec 28, 2022 20.75 21.15 20.59 20.93
381 NASDAQ CFLT Tue, Dec 27, 2022 21.91 21.91 20.93 20.99
380 NASDAQ CFLT Fri, Dec 23, 2022 21.78 22.35 21.56 21.99
379 NASDAQ CFLT Thu, Dec 22, 2022 22.61 22.91 21.62 22.16
378 NASDAQ CFLT Wed, Dec 21, 2022 22.91 23.53 22.50 23.21
377 NASDAQ CFLT Tue, Dec 20, 2022 21.59 22.90 21.32 22.66
376 NASDAQ CFLT Mon, Dec 19, 2022 22.84 22.95 21.59 21.80
375 NASDAQ CFLT Fri, Dec 16, 2022 22.54 23.27 22.35 23.01
374 NASDAQ CFLT Thu, Dec 15, 2022 22.98 24.08 22.68 22.95
373 NASDAQ CFLT Wed, Dec 14, 2022 23.57 24.51 23.33 23.78
372 NASDAQ CFLT Tue, Dec 13, 2022 24.80 25.11 23.44 23.71
371 NASDAQ CFLT Mon, Dec 12, 2022 22.17 23.55 21.99 23.46
370 NASDAQ CFLT Fri, Dec 9, 2022 21.64 22.34 21.51 21.68
369 NASDAQ CFLT Thu, Dec 8, 2022 21.20 22.23 20.32 21.82
368 NASDAQ CFLT Wed, Dec 7, 2022 21.11 21.66 20.57 20.93
367 NASDAQ CFLT Tue, Dec 6, 2022 20.49 21.15 20.22 21.11
366 NASDAQ CFLT Mon, Dec 5, 2022 22.32 22.62 20.03 20.38
365 NASDAQ CFLT Fri, Dec 2, 2022 21.79 22.74 21.55 22.62
364 NASDAQ CFLT Thu, Dec 1, 2022 22.15 22.82 21.21 22.71
363 NASDAQ CFLT Wed, Nov 30, 2022 21.29 23.09 20.89 23.03
362 NASDAQ CFLT Tue, Nov 29, 2022 22.09 22.22 21.23 21.45
361 NASDAQ CFLT Mon, Nov 28, 2022 22.50 23.34 21.79 21.99
360 NASDAQ CFLT Fri, Nov 25, 2022 22.80 23.12 22.44 22.62
359 NASDAQ CFLT Wed, Nov 23, 2022 20.80 23.50 20.62 23.18
358 NASDAQ CFLT Tue, Nov 22, 2022 20.42 20.65 19.60 20.64
357 NASDAQ CFLT Mon, Nov 21, 2022 20.55 20.84 20.07 20.52
356 NASDAQ CFLT Fri, Nov 18, 2022 22.00 22.12 20.75 20.88
355 NASDAQ CFLT Thu, Nov 17, 2022 21.69 22.21 21.24 21.46
354 NASDAQ CFLT Wed, Nov 16, 2022 23.45 23.48 21.79 22.49
353 NASDAQ CFLT Tue, Nov 15, 2022 24.00 24.48 23.31 24.03
352 NASDAQ CFLT Mon, Nov 14, 2022 24.17 24.46 22.90 23.00
351 NASDAQ CFLT Fri, Nov 11, 2022 21.09 25.00 20.70 24.38
350 NASDAQ CFLT Thu, Nov 10, 2022 20.75 22.01 20.55 21.22
349 NASDAQ CFLT Wed, Nov 9, 2022 20.02 20.24 19.02 19.06
348 NASDAQ CFLT Tue, Nov 8, 2022 20.76 21.55 19.88 20.45
347 NASDAQ CFLT Mon, Nov 7, 2022 20.66 20.75 19.42 20.64
346 NASDAQ CFLT Fri, Nov 4, 2022 21.50 21.50 19.82 20.48
345 NASDAQ CFLT Thu, Nov 3, 2022 24.11 26.28 22.55 22.61
344 NASDAQ CFLT Wed, Nov 2, 2022 25.51 25.51 22.11 22.40
343 NASDAQ CFLT Tue, Nov 1, 2022 27.82 28.00 25.66 25.74
342 NASDAQ CFLT Mon, Oct 31, 2022 26.61 27.99 26.32 26.88
341 NASDAQ CFLT Fri, Oct 28, 2022 26.43 26.87 25.45 26.83
340 NASDAQ CFLT Thu, Oct 27, 2022 26.63 28.00 26.33 27.13
339 NASDAQ CFLT Wed, Oct 26, 2022 26.55 28.00 25.62 26.48
338 NASDAQ CFLT Tue, Oct 25, 2022 26.24 28.02 26.24 28.00
337 NASDAQ CFLT Mon, Oct 24, 2022 25.34 26.12 24.37 26.06
336 NASDAQ CFLT Fri, Oct 21, 2022 24.19 25.41 23.40 25.35
335 NASDAQ CFLT Thu, Oct 20, 2022 23.59 25.06 23.20 24.29
334 NASDAQ CFLT Wed, Oct 19, 2022 24.53 24.74 23.29 23.44
333 NASDAQ CFLT Tue, Oct 18, 2022 25.45 25.70 24.37 24.78
332 NASDAQ CFLT Mon, Oct 17, 2022 22.97 24.80 22.97 24.26
331 NASDAQ CFLT Fri, Oct 14, 2022 24.36 24.82 22.25 22.29
330 NASDAQ CFLT Thu, Oct 13, 2022 22.20 24.00 21.47 23.86
329 NASDAQ CFLT Wed, Oct 12, 2022 22.75 23.38 22.16 23.21
328 NASDAQ CFLT Tue, Oct 11, 2022 23.31 23.60 21.96 22.89
327 NASDAQ CFLT Mon, Oct 10, 2022 24.78 24.83 23.11 23.48
326 NASDAQ CFLT Fri, Oct 7, 2022 26.66 26.87 24.44 24.83
325 NASDAQ CFLT Thu, Oct 6, 2022 27.68 28.42 27.44 27.60
324 NASDAQ CFLT Wed, Oct 5, 2022 26.04 27.88 25.58 27.79
323 NASDAQ CFLT Tue, Oct 4, 2022 25.73 27.41 25.73 26.91
322 NASDAQ CFLT Mon, Oct 3, 2022 23.85 24.88 23.10 24.73
321 NASDAQ CFLT Fri, Sep 30, 2022 23.32 25.32 23.14 23.77
320 NASDAQ CFLT Thu, Sep 29, 2022 23.06 23.50 22.20 23.25
319 NASDAQ CFLT Wed, Sep 28, 2022 22.95 23.90 22.68 23.80
318 NASDAQ CFLT Tue, Sep 27, 2022 22.66 23.43 22.34 22.74
317 NASDAQ CFLT Mon, Sep 26, 2022 21.82 23.13 21.60 21.86
316 NASDAQ CFLT Fri, Sep 23, 2022 22.21 22.65 21.29 21.90
315 NASDAQ CFLT Thu, Sep 22, 2022 23.96 24.44 22.74 22.81
314 NASDAQ CFLT Wed, Sep 21, 2022 24.06 25.40 23.57 24.24
313 NASDAQ CFLT Tue, Sep 20, 2022 24.60 24.97 23.67 23.75
312 NASDAQ CFLT Mon, Sep 19, 2022 24.81 25.48 24.17 25.02
311 NASDAQ CFLT Fri, Sep 16, 2022 25.57 26.27 24.79 25.22
310 NASDAQ CFLT Thu, Sep 15, 2022 26.85 27.93 26.26 26.50
309 NASDAQ CFLT Wed, Sep 14, 2022 26.58 27.43 25.78 27.43
308 NASDAQ CFLT Tue, Sep 13, 2022 27.05 27.59 26.42 26.58
307 NASDAQ CFLT Mon, Sep 12, 2022 27.40 29.21 27.13 29.07
306 NASDAQ CFLT Fri, Sep 9, 2022 27.18 28.19 27.18 27.36
305 NASDAQ CFLT Thu, Sep 8, 2022 25.37 27.02 25.19 26.66
304 NASDAQ CFLT Wed, Sep 7, 2022 24.62 25.78 24.34 25.67
303 NASDAQ CFLT Tue, Sep 6, 2022 24.70 25.47 24.28 24.67
302 NASDAQ CFLT Fri, Sep 2, 2022 26.56 26.56 24.50 24.72
301 NASDAQ CFLT Thu, Sep 1, 2022 26.64 26.73 24.66 25.75
300 NASDAQ CFLT Wed, Aug 31, 2022 27.80 28.26 26.93 27.36
299 NASDAQ CFLT Tue, Aug 30, 2022 27.82 28.17 26.61 27.45
298 NASDAQ CFLT Mon, Aug 29, 2022 27.47 28.07 27.06 27.24
297 NASDAQ CFLT Fri, Aug 26, 2022 30.15 30.48 27.89 28.35
296 NASDAQ CFLT Thu, Aug 25, 2022 29.78 30.63 29.39 30.14
295 NASDAQ CFLT Wed, Aug 24, 2022 27.85 29.44 27.63 28.87
294 NASDAQ CFLT Tue, Aug 23, 2022 27.91 29.60 27.74 27.75
293 NASDAQ CFLT Mon, Aug 22, 2022 28.09 28.24 26.91 27.60
292 NASDAQ CFLT Fri, Aug 19, 2022 30.17 30.20 27.82 28.94
291 NASDAQ CFLT Thu, Aug 18, 2022 30.56 31.06 30.00 30.86
290 NASDAQ CFLT Wed, Aug 17, 2022 30.91 31.50 30.04 30.60
289 NASDAQ CFLT Tue, Aug 16, 2022 32.65 33.00 31.13 31.78
288 NASDAQ CFLT Mon, Aug 15, 2022 32.92 33.35 31.73 33.04
287 NASDAQ CFLT Fri, Aug 12, 2022 31.16 33.33 30.75 33.30
286 NASDAQ CFLT Thu, Aug 11, 2022 33.05 33.43 30.00 30.95
285 NASDAQ CFLT Wed, Aug 10, 2022 32.76 32.93 31.71 32.45
284 NASDAQ CFLT Tue, Aug 9, 2022 32.45 32.45 29.77 30.82
283 NASDAQ CFLT Mon, Aug 8, 2022 32.61 34.39 31.57 33.56
282 NASDAQ CFLT Fri, Aug 5, 2022 31.35 34.31 31.12 33.73
281 NASDAQ CFLT Thu, Aug 4, 2022 31.00 32.50 30.37 32.34
280 NASDAQ CFLT Wed, Aug 3, 2022 27.30 29.38 27.15 29.02
279 NASDAQ CFLT Tue, Aug 2, 2022 25.31 27.23 25.22 26.84
278 NASDAQ CFLT Mon, Aug 1, 2022 24.91 26.58 24.62 25.95
277 NASDAQ CFLT Fri, Jul 29, 2022 25.45 26.34 25.00 25.45
276 NASDAQ CFLT Thu, Jul 28, 2022 24.78 25.63 24.04 25.27
275 NASDAQ CFLT Wed, Jul 27, 2022 23.18 25.00 22.60 24.70
274 NASDAQ CFLT Tue, Jul 26, 2022 24.24 24.36 22.51 22.77
273 NASDAQ CFLT Mon, Jul 25, 2022 25.38 25.44 24.07 24.52
272 NASDAQ CFLT Fri, Jul 22, 2022 27.70 28.35 25.08 25.60
271 NASDAQ CFLT Thu, Jul 21, 2022 26.96 27.96 26.26 27.86
270 NASDAQ CFLT Wed, Jul 20, 2022 24.19 27.57 23.93 27.16
269 NASDAQ CFLT Tue, Jul 19, 2022 24.79 24.82 23.38 24.04
268 NASDAQ CFLT Mon, Jul 18, 2022 24.64 25.67 23.91 24.01
267 NASDAQ CFLT Fri, Jul 15, 2022 23.84 24.58 22.95 24.02
266 NASDAQ CFLT Thu, Jul 14, 2022 24.68 24.88 23.14 23.48
265 NASDAQ CFLT Wed, Jul 13, 2022 24.54 25.63 24.06 24.86
264 NASDAQ CFLT Tue, Jul 12, 2022 27.52 28.73 24.45 25.31
263 NASDAQ CFLT Mon, Jul 11, 2022 28.49 28.79 27.12 27.30
262 NASDAQ CFLT Fri, Jul 8, 2022 27.79 29.57 27.30 28.90
261 NASDAQ CFLT Thu, Jul 7, 2022 26.96 28.68 26.96 28.65
260 NASDAQ CFLT Wed, Jul 6, 2022 27.22 27.91 26.53 26.99
259 NASDAQ CFLT Tue, Jul 5, 2022 24.06 27.47 23.46 27.25
258 NASDAQ CFLT Fri, Jul 1, 2022 24.01 24.86 22.68 24.54
257 NASDAQ CFLT Thu, Jun 30, 2022 23.35 24.14 22.36 23.24
256 NASDAQ CFLT Wed, Jun 29, 2022 23.72 24.34 23.20 23.67
255 NASDAQ CFLT Tue, Jun 28, 2022 25.05 26.06 23.62 23.84
254 NASDAQ CFLT Mon, Jun 27, 2022 25.24 25.71 23.81 25.25
253 NASDAQ CFLT Fri, Jun 24, 2022 23.49 25.38 22.99 25.28
252 NASDAQ CFLT Thu, Jun 23, 2022 21.79 23.45 21.73 23.22
251 NASDAQ CFLT Wed, Jun 22, 2022 20.83 22.05 20.75 21.62
250 NASDAQ CFLT Tue, Jun 21, 2022 20.59 21.71 20.30 21.26
249 NASDAQ CFLT Fri, Jun 17, 2022 19.06 20.46 19.02 20.09
248 NASDAQ CFLT Thu, Jun 16, 2022 18.53 19.63 17.98 18.67
247 NASDAQ CFLT Wed, Jun 15, 2022 18.51 19.98 18.36 19.50
246 NASDAQ CFLT Tue, Jun 14, 2022 18.08 18.60 17.48 18.07
245 NASDAQ CFLT Mon, Jun 13, 2022 19.29 19.71 17.80 17.98
244 NASDAQ CFLT Fri, Jun 10, 2022 21.23 21.64 19.63 20.63
243 NASDAQ CFLT Thu, Jun 9, 2022 22.77 23.57 21.92 22.07
242 NASDAQ CFLT Wed, Jun 8, 2022 22.32 23.52 22.32 23.00
241 NASDAQ CFLT Tue, Jun 7, 2022 21.95 23.12 21.54 22.44
240 NASDAQ CFLT Mon, Jun 6, 2022 22.79 22.99 21.59 22.40
239 NASDAQ CFLT Fri, Jun 3, 2022 22.05 22.80 21.42 21.66
238 NASDAQ CFLT Thu, Jun 2, 2022 20.71 23.23 20.64 22.76
237 NASDAQ CFLT Wed, Jun 1, 2022 21.20 21.88 20.04 20.82
236 NASDAQ CFLT Tue, May 31, 2022 21.09 22.04 20.89 21.13
235 NASDAQ CFLT Fri, May 27, 2022 19.87 21.39 19.87 21.36
234 NASDAQ CFLT Thu, May 26, 2022 18.71 20.22 18.13 19.74
233 NASDAQ CFLT Wed, May 25, 2022 17.45 19.18 17.22 18.72
232 NASDAQ CFLT Tue, May 24, 2022 18.73 18.93 16.48 17.76
231 NASDAQ CFLT Mon, May 23, 2022 18.99 19.59 18.42 19.36
230 NASDAQ CFLT Fri, May 20, 2022 19.11 19.44 17.15 18.91
229 NASDAQ CFLT Thu, May 19, 2022 17.74 19.55 17.38 18.50
228 NASDAQ CFLT Wed, May 18, 2022 19.01 19.48 17.22 17.93
227 NASDAQ CFLT Tue, May 17, 2022 20.24 21.15 18.73 20.00
226 NASDAQ CFLT Mon, May 16, 2022 21.12 21.96 19.28 19.34
225 NASDAQ CFLT Fri, May 13, 2022 20.05 22.61 20.05 21.54
224 NASDAQ CFLT Thu, May 12, 2022 17.97 21.73 17.37 19.30
223 NASDAQ CFLT Wed, May 11, 2022 19.50 20.70 18.13 18.42
222 NASDAQ CFLT Tue, May 10, 2022 21.20 21.49 18.27 19.72
221 NASDAQ CFLT Mon, May 9, 2022 22.95 23.66 19.90 19.93
220 NASDAQ CFLT Fri, May 6, 2022 25.24 25.24 21.17 23.73
219 NASDAQ CFLT Thu, May 5, 2022 32.57 32.60 27.43 28.25
218 NASDAQ CFLT Wed, May 4, 2022 31.26 33.72 28.82 33.45
217 NASDAQ CFLT Tue, May 3, 2022 30.73 31.53 28.90 30.93
216 NASDAQ CFLT Mon, May 2, 2022 30.76 31.76 29.31 31.15
215 NASDAQ CFLT Fri, Apr 29, 2022 33.65 35.33 31.12 31.24
214 NASDAQ CFLT Thu, Apr 28, 2022 32.67 34.46 31.36 34.33
213 NASDAQ CFLT Wed, Apr 27, 2022 32.97 34.68 31.76 32.00
212 NASDAQ CFLT Tue, Apr 26, 2022 34.56 34.96 32.21 32.31
211 NASDAQ CFLT Mon, Apr 25, 2022 33.96 35.36 33.77 34.96
210 NASDAQ CFLT Fri, Apr 22, 2022 36.15 37.06 33.95 34.06
209 NASDAQ CFLT Thu, Apr 21, 2022 39.13 39.99 35.25 35.83
208 NASDAQ CFLT Wed, Apr 20, 2022 40.21 40.30 37.77 38.12
207 NASDAQ CFLT Tue, Apr 19, 2022 37.97 40.35 37.97 39.78
206 NASDAQ CFLT Mon, Apr 18, 2022 38.95 38.99 36.93 38.31
205 NASDAQ CFLT Thu, Apr 14, 2022 39.74 40.10 38.44 38.95
204 NASDAQ CFLT Wed, Apr 13, 2022 38.20 40.81 37.86 40.11
203 NASDAQ CFLT Tue, Apr 12, 2022 40.12 41.74 38.14 38.25
202 NASDAQ CFLT Mon, Apr 11, 2022 38.36 39.89 37.75 38.96
201 NASDAQ CFLT Fri, Apr 8, 2022 38.78 39.53 37.81 38.42
200 NASDAQ CFLT Thu, Apr 7, 2022 39.80 40.93 38.10 38.97
199 NASDAQ CFLT Wed, Apr 6, 2022 41.05 41.33 37.60 39.82
198 NASDAQ CFLT Tue, Apr 5, 2022 43.98 44.57 41.98 42.69
197 NASDAQ CFLT Mon, Apr 4, 2022 41.61 43.75 41.35 43.64
196 NASDAQ CFLT Fri, Apr 1, 2022 41.15 42.89 40.35 41.59
195 NASDAQ CFLT Thu, Mar 31, 2022 41.40 42.35 40.50 41.00
194 NASDAQ CFLT Wed, Mar 30, 2022 43.34 44.43 41.10 41.44
193 NASDAQ CFLT Tue, Mar 29, 2022 42.75 44.97 41.85 44.31
192 NASDAQ CFLT Mon, Mar 28, 2022 39.54 42.14 39.54 42.11
191 NASDAQ CFLT Fri, Mar 25, 2022 42.50 42.94 38.96 39.63
190 NASDAQ CFLT Thu, Mar 24, 2022 41.60 43.10 41.31 42.52
189 NASDAQ CFLT Wed, Mar 23, 2022 40.36 43.72 39.99 41.56
188 NASDAQ CFLT Tue, Mar 22, 2022 39.13 41.39 37.57 40.84
187 NASDAQ CFLT Mon, Mar 21, 2022 38.33 39.30 36.93 38.48
186 NASDAQ CFLT Fri, Mar 18, 2022 35.56 37.64 34.26 37.58
185 NASDAQ CFLT Thu, Mar 17, 2022 32.25 37.24 31.51 36.61
184 NASDAQ CFLT Wed, Mar 16, 2022 31.34 34.48 30.44 32.49
183 NASDAQ CFLT Tue, Mar 15, 2022 29.00 30.60 28.03 30.38
182 NASDAQ CFLT Mon, Mar 14, 2022 30.96 31.00 29.37 30.07
181 NASDAQ CFLT Fri, Mar 11, 2022 35.16 35.42 31.08 31.08
180 NASDAQ CFLT Thu, Mar 10, 2022 35.21 35.62 33.69 34.43
179 NASDAQ CFLT Wed, Mar 9, 2022 35.12 37.00 35.12 36.24
178 NASDAQ CFLT Tue, Mar 8, 2022 32.17 35.60 30.99 33.49
177 NASDAQ CFLT Mon, Mar 7, 2022 35.85 36.56 31.78 32.33
176 NASDAQ CFLT Fri, Mar 4, 2022 38.73 39.59 35.28 35.60
175 NASDAQ CFLT Thu, Mar 3, 2022 43.34 43.65 38.12 38.77
174 NASDAQ CFLT Wed, Mar 2, 2022 43.55 44.63 41.44 43.54
173 NASDAQ CFLT Tue, Mar 1, 2022 42.81 45.08 42.00 43.28
172 NASDAQ CFLT Mon, Feb 28, 2022 41.90 44.05 41.74 42.79
171 NASDAQ CFLT Fri, Feb 25, 2022 41.75 42.98 40.20 41.91
170 NASDAQ CFLT Thu, Feb 24, 2022 36.80 43.00 36.01 42.58
169 NASDAQ CFLT Wed, Feb 23, 2022 43.88 44.00 38.64 38.66
168 NASDAQ CFLT Tue, Feb 22, 2022 45.27 47.00 42.50 43.52
167 NASDAQ CFLT Fri, Feb 18, 2022 52.26 52.43 46.71 47.01
166 NASDAQ CFLT Thu, Feb 17, 2022 57.16 57.95 52.21 52.31
165 NASDAQ CFLT Wed, Feb 16, 2022 56.53 58.86 55.45 57.95
164 NASDAQ CFLT Tue, Feb 15, 2022 55.00 57.75 52.50 57.53
163 NASDAQ CFLT Mon, Feb 14, 2022 57.57 57.63 52.52 54.31
162 NASDAQ CFLT Fri, Feb 11, 2022 67.09 67.28 54.27 57.18
161 NASDAQ CFLT Thu, Feb 10, 2022 74.83 81.11 71.63 73.19
160 NASDAQ CFLT Wed, Feb 9, 2022 73.26 75.02 71.70 74.95
159 NASDAQ CFLT Tue, Feb 8, 2022 68.55 72.50 66.89 72.14
158 NASDAQ CFLT Mon, Feb 7, 2022 66.55 71.29 66.55 68.98
157 NASDAQ CFLT Fri, Feb 4, 2022 63.60 67.11 61.29 66.48
156 NASDAQ CFLT Thu, Feb 3, 2022 63.16 67.13 63.01 63.66
155 NASDAQ CFLT Wed, Feb 2, 2022 69.07 69.46 65.35 65.71
154 NASDAQ CFLT Tue, Feb 1, 2022 66.63 69.94 65.17 68.55
153 NASDAQ CFLT Mon, Jan 31, 2022 63.26 65.73 62.01 65.39
152 NASDAQ CFLT Fri, Jan 28, 2022 58.24 62.90 55.55 62.82
151 NASDAQ CFLT Thu, Jan 27, 2022 58.75 61.23 57.83 58.25
150 NASDAQ CFLT Wed, Jan 26, 2022 61.63 64.08 55.62 56.00
149 NASDAQ CFLT Tue, Jan 25, 2022 58.79 60.40 55.64 56.75
148 NASDAQ CFLT Mon, Jan 24, 2022 57.37 59.14 51.00 58.64
147 NASDAQ CFLT Fri, Jan 21, 2022 61.46 63.59 59.12 59.89
146 NASDAQ CFLT Thu, Jan 20, 2022 62.53 65.18 61.49 62.00
145 NASDAQ CFLT Wed, Jan 19, 2022 62.57 64.13 60.86 61.32
144 NASDAQ CFLT Tue, Jan 18, 2022 63.58 65.95 61.32 61.75
143 NASDAQ CFLT Fri, Jan 14, 2022 63.31 66.36 62.33 65.00
142 NASDAQ CFLT Thu, Jan 13, 2022 73.81 74.92 62.95 62.95
141 NASDAQ CFLT Wed, Jan 12, 2022 73.70 74.75 71.02 73.65
140 NASDAQ CFLT Tue, Jan 11, 2022 69.90 73.95 69.12 71.97
139 NASDAQ CFLT Mon, Jan 10, 2022 66.99 70.58 62.57 69.90
138 NASDAQ CFLT Fri, Jan 7, 2022 66.96 70.41 64.12 67.11
137 NASDAQ CFLT Thu, Jan 6, 2022 60.29 66.60 57.94 64.90
136 NASDAQ CFLT Wed, Jan 5, 2022 63.25 64.93 60.32 60.80
135 NASDAQ CFLT Tue, Jan 4, 2022 69.68 69.68 63.27 64.97
134 NASDAQ CFLT Mon, Jan 3, 2022 76.62 76.62 69.01 69.92
133 NASDAQ CFLT Fri, Dec 31, 2021 77.75 78.16 75.51 76.24
132 NASDAQ CFLT Thu, Dec 30, 2021 75.18 78.60 75.11 77.36
131 NASDAQ CFLT Wed, Dec 29, 2021 74.38 76.04 72.61 75.08
130 NASDAQ CFLT Tue, Dec 28, 2021 76.74 77.30 74.07 74.96
129 NASDAQ CFLT Mon, Dec 27, 2021 71.61 78.57 71.59 76.59
128 NASDAQ CFLT Thu, Dec 23, 2021 69.50 74.00 68.13 71.77
127 NASDAQ CFLT Wed, Dec 22, 2021 69.00 71.63 67.99 69.50
126 NASDAQ CFLT Tue, Dec 21, 2021 66.00 69.25 65.66 68.95
125 NASDAQ CFLT Mon, Dec 20, 2021 61.60 65.77 60.76 65.16
124 NASDAQ CFLT Fri, Dec 17, 2021 59.67 64.19 58.50 63.27
123 NASDAQ CFLT Thu, Dec 16, 2021 64.05 67.35 58.41 59.98
122 NASDAQ CFLT Wed, Dec 15, 2021 63.24 64.95 60.18 63.86
121 NASDAQ CFLT Tue, Dec 14, 2021 61.40 65.00 59.26 62.89
120 NASDAQ CFLT Mon, Dec 13, 2021 64.30 67.26 62.77 63.77
119 NASDAQ CFLT Fri, Dec 10, 2021 67.68 68.73 63.11 64.44
118 NASDAQ CFLT Thu, Dec 9, 2021 68.60 69.59 65.70 66.90
117 NASDAQ CFLT Wed, Dec 8, 2021 67.90 72.38 64.10 69.01
116 NASDAQ CFLT Tue, Dec 7, 2021 71.58 76.28 70.73 73.09
115 NASDAQ CFLT Mon, Dec 6, 2021 70.27 71.62 66.34 68.75
114 NASDAQ CFLT Fri, Dec 3, 2021 76.59 76.91 68.00 72.68
113 NASDAQ CFLT Thu, Dec 2, 2021 70.42 78.75 70.40 77.01
112 NASDAQ CFLT Wed, Dec 1, 2021 80.67 82.14 70.36 70.56
111 NASDAQ CFLT Tue, Nov 30, 2021 83.70 85.50 75.92 78.02
110 NASDAQ CFLT Mon, Nov 29, 2021 82.00 84.83 79.09 84.44
109 NASDAQ CFLT Fri, Nov 26, 2021 78.89 81.73 77.50 81.04
108 NASDAQ CFLT Wed, Nov 24, 2021 73.85 80.11 73.50 79.79
107 NASDAQ CFLT Tue, Nov 23, 2021 75.65 79.80 74.06 75.62
106 NASDAQ CFLT Mon, Nov 22, 2021 81.50 81.50 72.63 77.09
105 NASDAQ CFLT Fri, Nov 19, 2021 80.09 85.32 79.32 79.75
104 NASDAQ CFLT Thu, Nov 18, 2021 81.84 83.00 79.67 80.16
103 NASDAQ CFLT Wed, Nov 17, 2021 81.46 82.23 79.02 79.82
102 NASDAQ CFLT Tue, Nov 16, 2021 83.33 83.44 77.50 81.93
101 NASDAQ CFLT Mon, Nov 15, 2021 87.00 87.00 78.19 80.00
100 NASDAQ CFLT Fri, Nov 12, 2021 89.07 94.00 87.31 90.01
99 NASDAQ CFLT Thu, Nov 11, 2021 90.07 91.75 87.03 88.13
98 NASDAQ CFLT Wed, Nov 10, 2021 87.46 90.94 85.58 89.61
97 NASDAQ CFLT Tue, Nov 9, 2021 87.12 89.95 84.11 89.95
96 NASDAQ CFLT Mon, Nov 8, 2021 91.40 91.40 83.97 88.00
95 NASDAQ CFLT Fri, Nov 5, 2021 78.25 94.97 77.10 93.60
94 NASDAQ CFLT Thu, Nov 4, 2021 76.63 78.81 73.19 73.60
93 NASDAQ CFLT Wed, Nov 3, 2021 76.55 78.60 72.12 76.55
92 NASDAQ CFLT Tue, Nov 2, 2021 71.05 76.16 69.99 75.95
91 NASDAQ CFLT Mon, Nov 1, 2021 67.50 71.70 66.22 70.89
90 NASDAQ CFLT Fri, Oct 29, 2021 66.51 70.26 66.00 67.95
89 NASDAQ CFLT Thu, Oct 28, 2021 63.86 68.19 62.75 67.16
88 NASDAQ CFLT Wed, Oct 27, 2021 64.98 65.89 61.68 63.43
87 NASDAQ CFLT Tue, Oct 26, 2021 68.74 68.84 63.22 65.89
86 NASDAQ CFLT Mon, Oct 25, 2021 67.83 71.30 65.34 68.46
85 NASDAQ CFLT Fri, Oct 22, 2021 68.18 69.95 65.15 67.79
84 NASDAQ CFLT Thu, Oct 21, 2021 66.76 69.88 64.51 68.83
83 NASDAQ CFLT Wed, Oct 20, 2021 66.74 67.31 63.31 66.66
82 NASDAQ CFLT Tue, Oct 19, 2021 65.87 69.50 65.62 66.66
81 NASDAQ CFLT Mon, Oct 18, 2021 67.44 67.84 64.80 65.53
80 NASDAQ CFLT Fri, Oct 15, 2021 68.80 69.58 65.93 66.90
79 NASDAQ CFLT Thu, Oct 14, 2021 68.00 70.70 66.90 67.45
78 NASDAQ CFLT Wed, Oct 13, 2021 64.45 67.70 64.13 66.50
77 NASDAQ CFLT Tue, Oct 12, 2021 61.36 65.18 61.36 63.72
76 NASDAQ CFLT Mon, Oct 11, 2021 64.00 65.33 59.66 60.36
75 NASDAQ CFLT Fri, Oct 8, 2021 67.09 67.19 64.10 64.59
74 NASDAQ CFLT Thu, Oct 7, 2021 64.02 67.74 62.34 67.18
73 NASDAQ CFLT Wed, Oct 6, 2021 58.17 63.66 58.14 62.90
72 NASDAQ CFLT Tue, Oct 5, 2021 59.71 61.64 58.77 59.14
71 NASDAQ CFLT Mon, Oct 4, 2021 63.17 63.17 58.50 59.07
70 NASDAQ CFLT Fri, Oct 1, 2021 59.85 64.73 59.00 63.56
69 NASDAQ CFLT Thu, Sep 30, 2021 59.25 61.45 58.90 59.65
68 NASDAQ CFLT Wed, Sep 29, 2021 63.70 64.00 58.53 58.76
67 NASDAQ CFLT Tue, Sep 28, 2021 68.09 68.95 62.23 62.57
66 NASDAQ CFLT Mon, Sep 27, 2021 71.89 73.73 69.05 70.17
65 NASDAQ CFLT Fri, Sep 24, 2021 73.18 74.25 66.81 71.16
64 NASDAQ CFLT Thu, Sep 23, 2021 71.71 72.99 67.74 72.61
63 NASDAQ CFLT Wed, Sep 22, 2021 65.76 70.02 64.81 69.04
62 NASDAQ CFLT Tue, Sep 21, 2021 65.00 66.88 64.70 65.60
61 NASDAQ CFLT Mon, Sep 20, 2021 66.56 67.85 62.11 63.73
60 NASDAQ CFLT Fri, Sep 17, 2021 68.01 71.00 66.58 69.76
59 NASDAQ CFLT Thu, Sep 16, 2021 67.47 68.60 65.65 67.74
58 NASDAQ CFLT Wed, Sep 15, 2021 63.35 68.83 62.72 67.34
57 NASDAQ CFLT Tue, Sep 14, 2021 65.43 66.49 63.30 63.87
56 NASDAQ CFLT Mon, Sep 13, 2021 66.00 66.00 62.22 65.15
55 NASDAQ CFLT Fri, Sep 10, 2021 65.05 67.11 63.55 65.51
54 NASDAQ CFLT Thu, Sep 9, 2021 59.51 65.60 58.55 64.90
53 NASDAQ CFLT Wed, Sep 8, 2021 61.50 62.00 57.58 58.73
52 NASDAQ CFLT Tue, Sep 7, 2021 59.77 61.70 57.77 61.33
51 NASDAQ CFLT Fri, Sep 3, 2021 54.93 60.00 54.28 59.01
50 NASDAQ CFLT Thu, Sep 2, 2021 53.50 55.26 52.58 54.48
49 NASDAQ CFLT Wed, Sep 1, 2021 56.90 57.20 52.80 53.07
48 NASDAQ CFLT Tue, Aug 31, 2021 55.75 56.63 54.73 55.91
47 NASDAQ CFLT Mon, Aug 30, 2021 55.14 57.51 54.49 56.14
46 NASDAQ CFLT Fri, Aug 27, 2021 57.20 57.60 54.65 55.00
45 NASDAQ CFLT Thu, Aug 26, 2021 52.43 58.00 52.00 57.68
44 NASDAQ CFLT Wed, Aug 25, 2021 52.03 54.70 51.62 52.91
43 NASDAQ CFLT Tue, Aug 24, 2021 55.45 55.45 51.32 52.02
42 NASDAQ CFLT Mon, Aug 23, 2021 54.47 59.98 53.66 55.78
41 NASDAQ CFLT Fri, Aug 20, 2021 52.18 54.13 52.04 54.03
40 NASDAQ CFLT Thu, Aug 19, 2021 52.26 54.12 51.02 52.07
39 NASDAQ CFLT Wed, Aug 18, 2021 52.29 53.45 51.80 52.73
38 NASDAQ CFLT Tue, Aug 17, 2021 51.79 54.70 51.09 52.47
37 NASDAQ CFLT Mon, Aug 16, 2021 53.59 53.99 51.81 51.99
36 NASDAQ CFLT Fri, Aug 13, 2021 54.00 54.50 52.77 54.00
35 NASDAQ CFLT Thu, Aug 12, 2021 50.00 54.20 49.83 54.15
34 NASDAQ CFLT Wed, Aug 11, 2021 50.13 51.33 48.33 50.06
33 NASDAQ CFLT Tue, Aug 10, 2021 46.87 51.80 46.49 50.49
32 NASDAQ CFLT Mon, Aug 9, 2021 43.25 48.59 43.15 47.28
31 NASDAQ CFLT Fri, Aug 6, 2021 42.30 46.07 40.26 44.37
30 NASDAQ CFLT Thu, Aug 5, 2021 41.72 42.00 39.72 40.25
29 NASDAQ CFLT Wed, Aug 4, 2021 40.84 41.71 40.61 41.51
28 NASDAQ CFLT Tue, Aug 3, 2021 41.90 42.14 40.11 41.41
27 NASDAQ CFLT Mon, Aug 2, 2021 39.56 41.75 39.25 41.54
26 NASDAQ CFLT Fri, Jul 30, 2021 38.86 39.39 38.51 39.19
25 NASDAQ CFLT Thu, Jul 29, 2021 39.30 40.00 38.71 39.00
24 NASDAQ CFLT Wed, Jul 28, 2021 39.00 39.79 38.60 39.23
23 NASDAQ CFLT Tue, Jul 27, 2021 39.59 40.18 37.90 39.01
22 NASDAQ CFLT Mon, Jul 26, 2021 39.74 41.80 39.46 40.00
21 NASDAQ CFLT Fri, Jul 23, 2021 39.10 40.30 38.12 40.04
20 NASDAQ CFLT Thu, Jul 22, 2021 39.03 39.49 37.71 39.37
19 NASDAQ CFLT Wed, Jul 21, 2021 40.31 40.95 38.82 39.36
18 NASDAQ CFLT Tue, Jul 20, 2021 39.85 40.98 39.17 40.63
17 NASDAQ CFLT Mon, Jul 19, 2021 39.11 41.19 39.00 40.14
16 NASDAQ CFLT Fri, Jul 16, 2021 40.28 41.48 40.20 40.40
15 NASDAQ CFLT Thu, Jul 15, 2021 41.43 41.45 39.71 40.48
14 NASDAQ CFLT Wed, Jul 14, 2021 42.99 43.80 41.40 41.50
13 NASDAQ CFLT Tue, Jul 13, 2021 44.55 46.74 42.97 43.33
12 NASDAQ CFLT Mon, Jul 12, 2021 45.31 46.01 43.68 45.06
11 NASDAQ CFLT Fri, Jul 9, 2021 42.50 46.27 42.50 45.81
10 NASDAQ CFLT Thu, Jul 8, 2021 41.17 43.91 40.50 42.65
9 NASDAQ CFLT Wed, Jul 7, 2021 42.51 43.57 41.10 42.00
8 NASDAQ CFLT Tue, Jul 6, 2021 43.18 44.60 42.64 43.00
7 NASDAQ CFLT Fri, Jul 2, 2021 45.07 45.40 43.25 43.50
6 NASDAQ CFLT Thu, Jul 1, 2021 47.80 48.66 43.58 44.25
5 NASDAQ CFLT Wed, Jun 30, 2021 50.00 50.00 46.40 47.50
4 NASDAQ CFLT Tue, Jun 29, 2021 54.66 57.99 48.34 50.00
3 NASDAQ CFLT Mon, Jun 28, 2021 46.99 55.12 46.86 53.16
2 NASDAQ CFLT Fri, Jun 25, 2021 45.84 46.77 45.00 46.15
1 NASDAQ CFLT Thu, Jun 24, 2021 44.00 47.00 42.31 45.02
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024