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 (%)
Nov 30, 2017 15.72 16.00 15.56 15.83 1,293,251 +0.22(+1.41%)
Nov 29, 2017 15.43 16.67 15.31 15.61 2,185,682 -0.88(-5.34%)
Nov 28, 2017 16.34 16.67 16.27 16.49 1,308,528 +0.14(+0.86%)
Nov 27, 2017 16.20 16.41 16.06 16.35 1,784,445 +0.12(+0.74%)
Nov 24, 2017 15.99 16.49 15.89 16.23 1,064,836 +0.29(+1.82%)
Nov 22, 2017 15.87 16.09 15.50 15.94 982,147 +0.11(+0.69%)
Nov 21, 2017 15.65 16.03 15.58 15.83 1,869,590 +0.19(+1.21%)
Nov 20, 2017 15.20 15.70 15.18 15.64 1,945,463 +0.35(+2.29%)
Nov 17, 2017 15.00 15.32 15.00 15.29 1,409,323 +0.18(+1.19%)
Nov 16, 2017 15.13 15.45 15.08 15.11 987,083 -0.01(-0.07%)
Nov 15, 2017 15.08 15.21 14.96 15.12 809,487 -0.13(-0.85%)
Nov 14, 2017 15.29 15.34 14.89 15.25 680,623 -0.13(-0.85%)
Nov 13, 2017 15.35 15.59 15.28 15.38 582,305 -0.09(-0.58%)
Nov 10, 2017 15.13 15.48 15.09 15.47 1,040,245 +0.30(+1.98%)
Nov 09, 2017 15.35 15.38 14.94 15.17 766,886 -0.36(-2.32%)
Nov 08, 2017 15.05 15.54 15.05 15.53 1,701,032 +0.36(+2.37%)
Nov 07, 2017 15.31 15.45 15.10 15.17 1,632,319 -0.42(-2.69%)
Nov 06, 2017 15.69 15.87 15.45 15.59 1,301,396 -0.12(-0.76%)
Nov 03, 2017 15.45 15.75 14.85 15.71 1,701,554 +0.23(+1.49%)
Nov 02, 2017 15.26 15.49 15.17 15.48 1,536,686 +0.22(+1.44%)
Nov 01, 2017 15.31 15.41 15.11 15.26 1,240,659 +0.13(+0.86%)
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%)
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.