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

Cloudera Inc (NY: CLDR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2017 15.15 15.24 14.90 15.13 1,179,491 -0.02(-0.13%)
Oct 30, 2017 15.05 15.40 14.93 15.15 3,183,453 +0.25(+1.68%)
Oct 27, 2017 14.55 15.00 14.50 14.90 2,417,847 +0.27(+1.85%)
Oct 26, 2017 15.29 15.29 14.62 14.63 1,765,629 -0.59(-3.88%)
Oct 25, 2017 15.55 15.80 14.98 15.22 4,558,541 -0.93(-5.76%)
Oct 24, 2017 16.34 16.39 16.02 16.15 1,005,259 -0.17(-1.04%)
Oct 23, 2017 16.35 16.38 16.07 16.32 780,824 +0.07(+0.43%)
Oct 20, 2017 15.64 16.32 15.46 16.25 1,742,985 +0.64(+4.10%)
Oct 19, 2017 15.31 15.62 15.15 15.61 844,761 +0.13(+0.84%)
Oct 18, 2017 15.58 15.59 15.23 15.48 867,613 -0.03(-0.19%)
Oct 17, 2017 15.30 15.77 15.17 15.51 1,124,820 +0.13(+0.85%)
Oct 16, 2017 15.75 15.80 15.13 15.38 1,673,823 -0.34(-2.16%)
Oct 13, 2017 16.24 16.24 15.68 15.72 1,148,879 -0.49(-3.02%)
Oct 12, 2017 15.80 16.21 15.63 16.21 1,319,217 +0.43(+2.72%)
Oct 11, 2017 16.31 16.35 15.72 15.78 1,688,452 -0.53(-3.25%)
Oct 10, 2017 16.80 16.81 16.21 16.31 1,138,574 -0.49(-2.92%)
Oct 09, 2017 16.86 17.02 16.68 16.80 792,986 +0.00(+0.00%)
Oct 06, 2017 17.32 17.46 16.70 16.80 3,181,051 -0.70(-4.00%)
Oct 05, 2017 17.40 17.70 17.03 17.50 1,229,646 +0.11(+0.63%)
Oct 04, 2017 17.00 17.56 16.99 17.39 1,336,572 +0.22(+1.28%)
Oct 03, 2017 16.42 17.20 16.34 17.17 1,272,592 +0.63(+3.81%)
Oct 02, 2017 16.50 16.87 16.26 16.54 1,469,224 -0.08(-0.48%)
Sep 29, 2017 16.93 17.13 16.52 16.62 1,966,177 -0.40(-2.35%)
Sep 28, 2017 17.35 17.72 16.77 17.02 8,309,282 +0.43(+2.59%)
Sep 27, 2017 16.63 16.89 16.40 16.59 991,123 +0.13(+0.79%)
Sep 26, 2017 16.36 16.97 16.30 16.46 806,135 +0.38(+2.36%)
Sep 25, 2017 16.95 17.09 16.06 16.08 813,539 -0.83(-4.91%)
Sep 22, 2017 17.33 17.45 16.71 16.91 864,850 -0.38(-2.20%)
Sep 21, 2017 17.19 17.49 17.07 17.29 473,328 +0.12(+0.70%)
Sep 20, 2017 17.20 17.43 17.08 17.17 769,484 +0.04(+0.23%)
Sep 19, 2017 17.45 17.45 17.00 17.13 703,315 -0.19(-1.10%)
Sep 18, 2017 18.00 18.03 16.86 17.32 1,580,603 -1.06(-5.77%)
Sep 15, 2017 18.83 18.93 18.23 18.38 749,315 -0.52(-2.75%)
Sep 14, 2017 19.00 19.15 18.79 18.90 719,083 -0.18(-0.94%)
Sep 13, 2017 19.06 19.44 18.80 19.08 785,961 +0.20(+1.06%)
Sep 12, 2017 19.00 19.16 18.25 18.88 895,897 +0.08(+0.43%)
Sep 11, 2017 21.39 21.39 18.69 18.80 1,975,544 -2.19(-10.43%)
Sep 08, 2017 22.03 22.40 20.31 20.99 2,443,620 -0.42(-1.96%)
Sep 07, 2017 21.00 21.44 20.40 21.41 1,673,370 +0.36(+1.71%)
Sep 06, 2017 19.94 21.51 19.74 21.05 1,199,922 +1.01(+5.04%)
Sep 05, 2017 19.10 20.14 19.10 20.04 763,732 +0.81(+4.21%)
Sep 01, 2017 19.34 19.60 18.83 19.23 532,041 -0.17(-0.88%)
Aug 31, 2017 18.62 19.60 18.53 19.40 493,016 +0.86(+4.64%)
Aug 30, 2017 18.50 18.65 18.32 18.54 281,840 +0.02(+0.11%)
Aug 29, 2017 18.22 18.63 18.18 18.52 264,313 -0.04(-0.22%)
Aug 28, 2017 18.50 18.67 18.18 18.56 210,298 +0.26(+1.42%)
Aug 25, 2017 18.20 18.39 18.20 18.30 241,395 +0.10(+0.55%)
Aug 24, 2017 17.70 18.31 17.60 18.20 391,779 +0.60(+3.41%)
Aug 23, 2017 17.50 17.78 17.50 17.60 178,344 -0.06(-0.34%)
Aug 22, 2017 17.32 17.74 17.30 17.66 290,609 +0.43(+2.50%)
Aug 21, 2017 17.47 17.47 17.00 17.23 216,818 -0.25(-1.43%)
Aug 18, 2017 17.46 17.69 17.24 17.48 264,470 -0.07(-0.40%)
Aug 17, 2017 17.77 17.95 17.54 17.55 166,712 -0.35(-1.96%)
Aug 16, 2017 17.70 18.03 17.53 17.90 245,666 +0.26(+1.47%)
Aug 15, 2017 17.94 18.10 17.64 17.64 345,690 -0.21(-1.18%)
Aug 14, 2017 17.23 18.14 17.23 17.85 515,917 +0.72(+4.20%)
Aug 11, 2017 16.68 17.19 16.65 17.13 225,261 +0.24(+1.42%)
Aug 10, 2017 17.14 17.30 16.85 16.89 422,650 -0.40(-2.31%)
Aug 09, 2017 17.10 17.31 17.00 17.29 275,625 -0.01(-0.06%)
Aug 08, 2017 17.40 17.59 17.15 17.30 205,364 -0.01(-0.06%)
Aug 07, 2017 17.30 17.52 17.02 17.31 223,996 +0.04(+0.23%)
Aug 04, 2017 17.34 17.35 17.08 17.27 274,726 +0.01(+0.06%)
Aug 03, 2017 17.20 17.37 17.00 17.26 298,271 +0.05(+0.29%)
Aug 02, 2017 17.05 17.28 16.77 17.21 461,586 +0.15(+0.88%)
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.