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 (%)
Feb 28, 2018 19.16 19.32 18.89 19.05 681,237 -0.05(-0.26%)
Feb 27, 2018 18.95 19.27 18.75 19.10 838,355 +0.19(+1.00%)
Feb 26, 2018 18.44 19.06 18.44 18.91 673,803 +0.47(+2.55%)
Feb 23, 2018 18.76 18.79 18.29 18.44 355,793 -0.17(-0.91%)
Feb 22, 2018 18.44 18.61 796,551 +0.16(+0.87%)
Feb 21, 2018 18.33 18.91 18.27 18.45 831,512 +0.13(+0.71%)
Feb 20, 2018 17.79 18.49 17.79 18.32 1,063,943 +0.50(+2.81%)
Feb 16, 2018 17.82 17.82 17.82 0 -0.16(-0.89%)
Feb 15, 2018 18.24 18.27 17.68 17.98 769,806 -0.12(-0.66%)
Feb 14, 2018 17.56 18.17 17.45 18.10 613,815 +0.44(+2.49%)
Feb 13, 2018 17.30 17.78 17.30 17.66 471,039 -0.03(-0.17%)
Feb 12, 2018 17.25 17.71 17.02 17.69 673,989 +0.54(+3.15%)
Feb 09, 2018 17.65 17.78 16.52 17.15 1,060,113 -0.36(-2.06%)
Feb 08, 2018 18.02 18.19 17.51 17.51 1,223,060 -0.37(-2.07%)
Feb 07, 2018 17.71 17.98 17.50 17.88 992,115 +0.17(+0.96%)
Feb 06, 2018 16.80 17.81 16.70 17.71 1,381,918 +0.37(+2.13%)
Feb 05, 2018 17.93 17.98 17.12 17.34 1,102,799 -0.78(-4.30%)
Feb 02, 2018 18.64 18.92 17.95 18.12 1,001,260 -0.65(-3.46%)
Feb 01, 2018 18.68 18.87 18.55 18.77 767,925 +0.05(+0.27%)
Jan 31, 2018 18.55 18.85 18.51 18.72 758,605 +0.27(+1.46%)
Jan 30, 2018 18.43 18.72 18.30 18.45 1,661,486 -0.08(-0.43%)
Jan 29, 2018 18.69 18.94 18.50 18.53 1,117,600 -0.21(-1.12%)
Jan 26, 2018 18.57 18.81 18.48 18.74 748,363 +0.22(+1.19%)
Jan 25, 2018 18.84 19.07 18.51 18.52 820,685 -0.07(-0.38%)
Jan 24, 2018 18.55 19.06 18.51 18.59 1,084,782 +0.04(+0.22%)
Jan 23, 2018 18.20 18.59 18.18 18.55 1,281,695 +0.20(+1.09%)
Jan 22, 2018 18.50 18.62 18.11 18.35 1,286,088 -0.10(-0.54%)
Jan 19, 2018 18.82 18.88 18.43 18.45 998,983 -0.23(-1.23%)
Jan 18, 2018 17.87 19.11 17.36 18.68 3,476,215 +0.80(+4.47%)
Jan 17, 2018 17.58 17.91 17.47 17.88 1,164,736 +0.44(+2.52%)
Jan 16, 2018 18.36 18.38 17.41 17.44 2,469,491 -0.70(-3.86%)
Jan 12, 2018 18.14 18.14 18.14 0 +0.23(+1.28%)
Jan 11, 2018 18.38 18.44 17.86 17.91 1,685,833 -0.37(-2.02%)
Jan 10, 2018 18.48 18.28 3,976,503 +1.10(+6.40%)
Jan 09, 2018 17.12 17.28 16.94 17.18 841,060 +0.03(+0.17%)
Jan 08, 2018 17.20 17.21 16.70 17.15 867,040 -0.10(-0.58%)
Jan 05, 2018 17.25 17.41 17.18 17.25 626,174 +0.00(+0.00%)
Jan 04, 2018 17.51 17.70 17.16 17.25 904,073 -0.28(-1.60%)
Jan 03, 2018 17.30 17.62 17.30 17.53 868,829 +0.14(+0.81%)
Jan 02, 2018 16.42 17.41 16.36 17.39 1,602,932 +0.87(+5.27%)
Dec 29, 2017 16.52 16.52 16.52 0 -0.15(-0.90%)
Dec 28, 2017 16.76 16.89 16.61 16.67 587,315 -0.14(-0.83%)
Dec 27, 2017 16.71 16.99 16.43 16.81 905,773 +0.05(+0.30%)
Dec 26, 2017 17.32 17.37 16.75 16.76 1,203,189 -0.67(-3.84%)
Dec 22, 2017 17.36 17.45 17.07 17.43 1,071,557 +0.01(+0.06%)
Dec 21, 2017 17.23 17.55 17.23 17.42 1,538,132 +0.14(+0.81%)
Dec 20, 2017 17.30 17.37 16.59 17.28 1,701,485 +0.23(+1.35%)
Dec 19, 2017 17.34 17.41 16.97 17.05 2,507,912 -0.37(-2.12%)
Dec 18, 2017 17.50 17.51 17.17 17.42 2,464,553 -0.09(-0.51%)
Dec 15, 2017 17.47 17.68 17.31 17.51 11,559,999 +0.09(+0.52%)
Dec 14, 2017 16.82 17.50 16.74 17.42 5,175,786 +0.59(+3.51%)
Dec 13, 2017 16.42 16.99 16.42 16.83 2,577,839 +0.43(+2.62%)
Dec 12, 2017 16.64 17.24 16.05 16.40 6,319,486 -0.52(-3.07%)
Dec 11, 2017 16.84 17.25 16.34 16.92 2,948,949 +0.08(+0.48%)
Dec 08, 2017 17.16 17.80 16.65 16.84 10,016,575 +0.84(+5.25%)
Dec 07, 2017 15.78 16.30 15.75 16.00 3,032,330 +0.27(+1.72%)
Dec 06, 2017 15.92 16.17 15.62 15.73 1,233,602 -0.26(-1.63%)
Dec 05, 2017 15.56 16.40 15.54 15.99 1,522,397 +0.42(+2.70%)
Dec 04, 2017 16.02 16.18 15.52 15.57 1,230,846 -0.35(-2.20%)
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.