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 (%)
Mar 31, 2021 12.29 12.58 12.14 12.17 5,505,829 +0.12(+1.00%)
Mar 30, 2021 11.79 12.07 11.60 12.05 3,419,752 +0.19(+1.60%)
Mar 29, 2021 12.20 12.21 11.78 11.86 3,256,630 -0.27(-2.23%)
Mar 26, 2021 11.91 12.19 11.78 12.13 3,523,900 +0.26(+2.19%)
Mar 25, 2021 11.40 11.92 11.30 11.87 4,710,715 +0.28(+2.42%)
Mar 24, 2021 12.29 12.31 11.59 11.59 4,971,615 -0.59(-4.84%)
Mar 23, 2021 12.53 12.60 12.15 12.18 3,232,253 -0.40(-3.18%)
Mar 22, 2021 12.72 12.77 12.43 12.58 4,754,805 +0.01(+0.08%)
Mar 19, 2021 12.30 12.81 12.21 12.57 11,977,600 +0.40(+3.29%)
Mar 18, 2021 12.50 12.69 12.17 12.17 6,864,805 -0.62(-4.85%)
Mar 17, 2021 12.51 12.84 12.32 12.79 4,841,721 +0.09(+0.71%)
Mar 16, 2021 13.10 13.18 12.64 12.70 6,147,312 -0.35(-2.68%)
Mar 15, 2021 12.66 13.08 12.37 13.05 6,618,855 +0.29(+2.27%)
Mar 12, 2021 12.86 13.13 12.56 12.76 7,545,000 -0.12(-0.93%)
Mar 11, 2021 12.76 13.14 12.57 12.88 20,961,780 -1.85(-12.56%)
Mar 10, 2021 14.76 15.20 14.52 14.73 8,813,142 +0.24(+1.66%)
Mar 09, 2021 14.40 14.69 14.32 14.49 4,663,819 +0.53(+3.80%)
Mar 08, 2021 14.66 14.86 13.91 13.96 5,469,094 -0.70(-4.77%)
Mar 05, 2021 15.05 15.10 13.79 14.66 5,226,300 -0.30(-2.01%)
Mar 04, 2021 15.00 15.51 14.49 14.96 7,258,369 -0.36(-2.35%)
Mar 03, 2021 16.21 16.38 15.19 15.32 3,581,046 -0.92(-5.67%)
Mar 02, 2021 16.70 16.73 16.22 16.24 2,417,841 -0.39(-2.35%)
Mar 01, 2021 16.34 16.65 16.26 16.63 2,274,529 +0.49(+3.04%)
Feb 26, 2021 16.20 16.39 15.70 16.14 3,201,000 +0.04(+0.25%)
Feb 25, 2021 16.39 16.93 15.97 16.10 4,094,937 -0.50(-3.01%)
Feb 24, 2021 16.84 16.84 16.23 16.60 3,070,818 -0.02(-0.12%)
Feb 23, 2021 16.15 16.72 15.50 16.62 5,689,658 -0.82(-4.70%)
Feb 22, 2021 18.28 18.55 17.38 17.44 4,900,325 -1.25(-6.69%)
Feb 19, 2021 18.47 18.88 18.41 18.69 2,513,500 +0.36(+1.96%)
Feb 18, 2021 18.23 18.44 18.10 18.33 2,793,027 -0.16(-0.87%)
Feb 17, 2021 18.41 18.51 18.01 18.49 3,432,546 -0.09(-0.48%)
Feb 16, 2021 19.25 19.35 18.39 18.58 3,263,456 -0.41(-2.16%)
Feb 12, 2021 18.72 19.17 18.51 18.99 2,519,900 +0.38(+2.04%)
Feb 11, 2021 18.64 19.07 18.50 18.61 3,724,201 +0.17(+0.92%)
Feb 10, 2021 18.60 18.80 17.88 18.44 4,871,080 +0.07(+0.38%)
Feb 09, 2021 17.50 18.50 17.49 18.37 5,723,956 +0.93(+5.33%)
Feb 08, 2021 17.36 17.62 17.19 17.44 3,353,011 +0.33(+1.93%)
Feb 05, 2021 16.77 17.73 16.68 17.11 4,466,000 +0.36(+2.15%)
Feb 04, 2021 16.95 17.11 16.57 16.75 3,675,462 -0.07(-0.42%)
Feb 03, 2021 17.07 17.18 16.68 16.82 3,723,378 -0.08(-0.47%)
Feb 02, 2021 16.43 17.54 15.93 16.90 9,942,384 +0.72(+4.45%)
Feb 01, 2021 15.47 16.34 15.26 16.18 4,451,163 +0.91(+5.96%)
Jan 29, 2021 15.67 15.91 15.12 15.27 4,510,000 -0.40(-2.55%)
Jan 28, 2021 15.28 16.19 15.20 15.67 7,775,519 +0.38(+2.49%)
Jan 27, 2021 14.07 15.49 13.88 15.29 9,607,168 +0.87(+6.03%)
Jan 26, 2021 13.88 14.42 13.67 14.42 4,239,774 +0.54(+3.89%)
Jan 25, 2021 14.02 14.29 13.53 13.88 3,464,294 -0.14(-1.00%)
Jan 22, 2021 13.94 14.15 13.90 14.02 2,529,500 -0.07(-0.50%)
Jan 21, 2021 14.45 14.49 14.07 14.09 2,215,209 -0.32(-2.22%)
Jan 20, 2021 14.15 14.41 13.93 14.41 3,340,528 +0.39(+2.78%)
Jan 19, 2021 14.48 14.50 13.94 14.02 4,140,149 -0.19(-1.34%)
Jan 15, 2021 14.44 14.91 14.17 14.21 4,668,400 -0.24(-1.66%)
Jan 14, 2021 14.11 14.50 14.02 14.45 3,484,937 +0.45(+3.21%)
Jan 13, 2021 14.20 14.47 13.99 14.00 2,792,851 -0.19(-1.34%)
Jan 12, 2021 14.36 14.39 13.97 14.19 3,499,015 -0.06(-0.42%)
Jan 11, 2021 14.25 14.52 13.98 14.25 3,033,317 -0.23(-1.59%)
Jan 08, 2021 14.45 14.64 14.12 14.48 4,650,100 +0.20(+1.40%)
Jan 07, 2021 13.87 14.38 13.85 14.28 2,872,401 +0.51(+3.70%)
Jan 06, 2021 13.70 14.09 13.49 13.77 4,639,846 -0.05(-0.36%)
Jan 05, 2021 13.86 13.95 13.69 13.82 2,606,632 -0.02(-0.14%)
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.