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 (%)
Apr 30, 2018 14.17 14.38 14.02 14.25 924,734 +0.06(+0.42%)
Apr 27, 2018 14.16 14.25 13.96 14.19 1,006,904 +0.03(+0.21%)
Apr 26, 2018 14.18 14.30 14.02 14.16 1,265,015 +0.10(+0.71%)
Apr 25, 2018 14.45 14.50 14.03 14.06 2,087,340 -0.41(-2.83%)
Apr 24, 2018 14.91 15.18 14.41 14.47 2,696,892 -0.43(-2.89%)
Apr 23, 2018 14.80 15.24 14.77 14.90 2,429,531 +0.16(+1.09%)
Apr 20, 2018 14.60 14.86 14.50 14.74 1,607,053 +0.14(+0.96%)
Apr 19, 2018 14.95 15.12 14.50 14.60 2,465,391 -0.31(-2.08%)
Apr 18, 2018 14.38 14.97 14.35 14.91 2,243,676 +0.54(+3.76%)
Apr 17, 2018 14.04 14.45 14.02 14.37 2,777,405 +0.35(+2.50%)
Apr 16, 2018 13.92 14.15 13.75 14.02 2,005,872 +0.11(+0.79%)
Apr 13, 2018 14.02 14.16 13.25 13.91 5,449,957 +0.02(+0.14%)
Apr 12, 2018 13.48 14.35 13.38 13.89 9,610,851 +0.76(+5.79%)
Apr 11, 2018 12.73 13.28 12.63 13.13 3,334,836 +0.37(+2.90%)
Apr 10, 2018 12.86 12.98 12.57 12.76 2,965,280 +0.02(+0.16%)
Apr 09, 2018 13.10 13.17 12.72 12.74 4,483,228 -0.24(-1.85%)
Apr 06, 2018 13.53 13.55 12.90 12.98 7,115,566 -0.73(-5.32%)
Apr 05, 2018 13.76 14.06 13.42 13.71 8,518,411 +0.42(+3.16%)
Apr 04, 2018 14.05 14.38 13.20 13.29 27,916,588 -8.95(-40.24%)
Apr 03, 2018 21.59 22.21 21.37 22.24 4,569,473 +1.01(+4.76%)
Apr 02, 2018 21.58 22.43 21.06 21.23 1,522,444 -0.35(-1.62%)
Mar 29, 2018 21.58 21.58 21.58 0 +0.65(+3.11%)
Mar 28, 2018 21.24 21.42 20.12 20.93 1,408,488 -0.32(-1.51%)
Mar 27, 2018 21.66 22.22 21.06 21.25 2,443,243 -0.34(-1.57%)
Mar 26, 2018 20.59 21.63 20.17 21.59 2,080,007 +1.30(+6.41%)
Mar 23, 2018 20.45 20.71 20.06 20.29 1,379,577 -0.20(-0.98%)
Mar 22, 2018 19.90 20.95 19.84 20.49 2,298,540 +0.42(+2.09%)
Mar 21, 2018 20.33 20.50 19.96 20.07 1,135,499 -0.19(-0.94%)
Mar 20, 2018 19.54 20.31 19.45 20.26 1,476,398 +0.93(+4.81%)
Mar 19, 2018 19.51 19.65 19.24 19.33 1,748,849 -0.28(-1.43%)
Mar 16, 2018 19.80 19.80 19.33 19.61 1,981,029 -0.21(-1.06%)
Mar 15, 2018 20.25 20.40 19.60 19.82 1,292,400 -0.52(-2.56%)
Mar 14, 2018 20.17 20.37 19.91 20.34 535,331 +0.20(+0.99%)
Mar 13, 2018 20.33 20.52 20.02 20.14 824,671 -0.09(-0.44%)
Mar 12, 2018 20.00 20.55 19.76 20.23 1,212,657 +0.27(+1.35%)
Mar 09, 2018 20.09 20.10 19.68 19.96 785,577 -0.02(-0.10%)
Mar 08, 2018 19.76 20.00 19.76 19.98 347,226 +0.26(+1.32%)
Mar 07, 2018 20.05 19.72 930,129 +0.12(+0.61%)
Mar 06, 2018 19.28 19.74 19.13 19.60 941,538 +0.37(+1.92%)
Mar 05, 2018 18.62 19.34 18.50 19.23 984,079 +0.52(+2.78%)
Mar 02, 2018 18.21 18.74 18.13 18.71 908,547 +0.29(+1.57%)
Mar 01, 2018 19.08 19.15 17.97 18.42 925,492 -0.63(-3.31%)
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%)
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.