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, 2018 13.70 13.84 13.51 13.76 3,809,079 +0.52(+3.93%)
Oct 30, 2018 12.83 13.33 12.74 13.24 2,302,246 +0.36(+2.80%)
Oct 29, 2018 13.72 13.93 12.63 12.88 3,689,324 -0.24(-1.83%)
Oct 26, 2018 13.14 13.52 12.72 13.12 2,936,200 -0.37(-2.74%)
Oct 25, 2018 13.23 13.59 12.90 13.49 3,317,575 +0.41(+3.13%)
Oct 24, 2018 14.23 14.37 13.07 13.08 2,763,943 -1.23(-8.60%)
Oct 23, 2018 13.87 14.46 13.58 14.31 2,358,271 +0.08(+0.56%)
Oct 22, 2018 13.99 14.37 13.74 14.23 2,367,008 +0.35(+2.52%)
Oct 19, 2018 14.81 15.00 13.86 13.88 3,261,000 -0.90(-6.09%)
Oct 18, 2018 15.24 15.40 14.69 14.78 2,615,172 -0.57(-3.71%)
Oct 17, 2018 15.82 15.82 15.34 15.35 2,368,673 -0.44(-2.79%)
Oct 16, 2018 15.45 15.84 15.07 15.79 3,182,463 +0.55(+3.61%)
Oct 15, 2018 15.33 15.46 14.79 15.24 3,530,595 -0.27(-1.74%)
Oct 12, 2018 15.36 15.78 15.19 15.51 5,102,600 +0.47(+3.13%)
Oct 11, 2018 15.44 15.82 14.70 15.04 6,082,389 -0.45(-2.91%)
Oct 10, 2018 17.22 17.29 15.32 15.49 8,591,626 -1.88(-10.82%)
Oct 09, 2018 17.40 17.78 16.97 17.37 3,658,417 -0.13(-0.74%)
Oct 08, 2018 17.64 18.44 17.48 17.50 6,709,639 -0.40(-2.23%)
Oct 05, 2018 19.02 19.30 17.85 17.90 6,005,600 -1.15(-6.04%)
Oct 04, 2018 19.84 20.18 18.57 19.05 25,217,342 +1.97(+11.53%)
Oct 03, 2018 16.95 17.26 16.73 17.08 2,188,896 +0.18(+1.07%)
Oct 02, 2018 17.15 17.20 16.69 16.90 1,755,556 -0.29(-1.69%)
Oct 01, 2018 17.72 17.93 17.09 17.19 1,485,706 -0.46(-2.61%)
Sep 28, 2018 17.48 17.79 17.33 17.65 2,018,700 +0.08(+0.46%)
Sep 27, 2018 17.91 18.00 17.34 17.57 2,021,726 -0.28(-1.57%)
Sep 26, 2018 17.95 18.17 17.71 17.85 2,415,574 +0.01(+0.06%)
Sep 25, 2018 17.50 17.94 17.31 17.84 2,162,762 +0.41(+2.35%)
Sep 24, 2018 17.43 17.79 17.23 17.43 1,938,956 -0.18(-1.02%)
Sep 21, 2018 17.87 17.93 17.52 17.61 3,270,100 -0.17(-0.96%)
Sep 20, 2018 17.62 17.85 17.33 17.78 1,344,589 +0.23(+1.31%)
Sep 19, 2018 17.87 18.00 17.38 17.55 1,684,544 -0.29(-1.63%)
Sep 18, 2018 17.67 18.11 17.67 17.84 1,384,074 +0.18(+1.02%)
Sep 17, 2018 18.51 18.54 17.41 17.66 2,693,426 -0.91(-4.90%)
Sep 14, 2018 18.17 18.79 17.90 18.57 2,202,300 +0.36(+1.98%)
Sep 13, 2018 18.37 18.69 18.05 18.21 2,264,697 -0.20(-1.09%)
Sep 12, 2018 18.10 18.49 17.59 18.41 4,619,833 +0.51(+2.85%)
Sep 11, 2018 17.04 18.00 16.81 17.90 4,676,749 +0.47(+2.70%)
Sep 10, 2018 18.01 18.12 16.60 17.43 5,359,313 -0.13(-0.74%)
Sep 07, 2018 17.65 18.54 17.10 17.56 6,805,300 -0.37(-2.06%)
Sep 06, 2018 16.26 18.07 16.20 17.93 20,725,678 +3.52(+24.43%)
Sep 05, 2018 15.10 15.13 14.03 14.41 4,859,556 -0.66(-4.38%)
Sep 04, 2018 15.05 15.10 14.54 15.07 1,912,914 +0.06(+0.40%)
Aug 31, 2018 15.01 15.01 15.01 0 +0.11(+0.74%)
Aug 30, 2018 14.90 15.07 14.74 14.90 2,285,032 -0.04(-0.27%)
Aug 29, 2018 14.03 15.00 14.01 14.94 3,000,683 +0.94(+6.71%)
Aug 28, 2018 14.03 14.19 13.93 14.00 1,981,327 +0.01(+0.07%)
Aug 27, 2018 14.13 14.17 13.94 13.99 1,653,982 -0.06(-0.43%)
Aug 24, 2018 13.77 14.06 13.71 14.05 1,653,400 +0.35(+2.55%)
Aug 23, 2018 13.80 13.99 13.68 13.70 1,091,942 -0.11(-0.80%)
Aug 22, 2018 13.70 13.89 13.65 13.81 621,500 +0.11(+0.80%)
Aug 21, 2018 13.62 13.94 13.61 13.70 914,457 +0.10(+0.74%)
Aug 20, 2018 13.56 13.84 13.43 13.60 796,993 +0.01(+0.07%)
Aug 17, 2018 13.72 13.79 13.37 13.59 678,200 -0.14(-1.02%)
Aug 16, 2018 13.85 13.98 13.67 13.73 924,430 -0.02(-0.15%)
Aug 15, 2018 13.89 14.00 13.49 13.75 1,104,703 -0.21(-1.50%)
Aug 14, 2018 14.00 14.18 13.93 13.96 1,052,457 -0.01(-0.07%)
Aug 13, 2018 14.05 14.23 13.85 13.97 1,269,600 -0.09(-0.64%)
Aug 10, 2018 13.92 14.49 13.85 14.06 2,726,800 +0.03(+0.21%)
Aug 09, 2018 13.55 14.40 13.55 14.03 2,775,531 +0.54(+4.00%)
Aug 08, 2018 13.80 13.89 13.36 13.49 1,596,543 -0.20(-1.46%)
Aug 07, 2018 13.69 13.87 13.60 13.69 626,370 +0.04(+0.29%)
Aug 06, 2018 13.56 13.77 13.45 13.65 992,813 +0.07(+0.52%)
Aug 03, 2018 13.94 13.96 13.56 13.58 936,600 -0.36(-2.58%)
Aug 02, 2018 13.85 14.20 13.81 13.94 814,363 +0.00(+0.00%)
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.