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 (%)
Jul 31, 2020 11.41 11.42 10.99 11.27 3,848,500 -0.09(-0.79%)
Jul 30, 2020 11.30 11.43 11.08 11.36 2,919,010 -0.12(-1.05%)
Jul 29, 2020 11.29 11.54 11.26 11.48 2,558,342 +0.36(+3.24%)
Jul 28, 2020 11.42 11.46 11.12 11.12 2,711,489 -0.36(-3.14%)
Jul 27, 2020 11.49 11.49 11.14 11.48 3,211,514 +0.09(+0.79%)
Jul 24, 2020 11.36 11.55 11.19 11.39 4,355,200 -0.15(-1.30%)
Jul 23, 2020 11.65 11.95 11.37 11.54 4,891,965 -0.16(-1.37%)
Jul 22, 2020 11.55 11.88 11.53 11.70 3,626,803 +0.17(+1.47%)
Jul 21, 2020 11.94 11.99 11.49 11.53 4,315,145 -0.26(-2.21%)
Jul 20, 2020 11.55 11.81 11.35 11.79 3,259,872 +0.24(+2.08%)
Jul 17, 2020 11.54 11.65 11.33 11.55 2,730,200 +0.07(+0.61%)
Jul 16, 2020 11.35 11.73 11.24 11.48 4,796,950 -0.09(-0.78%)
Jul 15, 2020 11.58 11.63 11.39 11.57 4,084,095 +0.01(+0.09%)
Jul 14, 2020 11.21 11.61 10.97 11.56 5,619,034 +0.21(+1.85%)
Jul 13, 2020 12.45 12.56 11.34 11.35 8,319,610 -1.05(-8.47%)
Jul 10, 2020 12.24 12.66 12.21 12.40 5,813,700 +0.12(+0.98%)
Jul 09, 2020 12.60 12.68 11.91 12.28 5,041,327 -0.22(-1.76%)
Jul 08, 2020 11.91 12.60 11.90 12.50 7,878,658 +0.65(+5.49%)
Jul 07, 2020 11.81 12.32 11.78 11.85 5,014,207 -0.05(-0.42%)
Jul 06, 2020 12.45 12.53 11.76 11.90 7,571,106 -0.37(-3.02%)
Jul 02, 2020 12.53 12.74 12.22 12.27 5,367,400 -0.11(-0.89%)
Jul 01, 2020 12.70 12.82 12.31 12.38 5,510,552 -0.34(-2.67%)
Jun 30, 2020 12.87 12.98 12.55 12.72 8,049,309 -0.24(-1.85%)
Jun 29, 2020 13.50 13.58 12.73 12.96 7,672,539 -0.73(-5.33%)
Jun 26, 2020 13.13 13.79 12.84 13.69 18,465,300 +0.57(+4.34%)
Jun 25, 2020 12.04 13.15 12.01 13.12 13,425,455 +1.09(+9.06%)
Jun 24, 2020 12.56 12.67 11.84 12.03 7,680,873 -0.63(-4.98%)
Jun 23, 2020 12.70 13.09 12.65 12.66 5,836,211 +0.02(+0.16%)
Jun 22, 2020 12.86 12.92 12.47 12.64 6,640,730 -0.17(-1.33%)
Jun 19, 2020 13.77 13.85 12.79 12.81 26,340,500 -0.90(-6.56%)
Jun 18, 2020 12.80 13.93 12.68 13.71 21,532,452 +1.07(+8.47%)
Jun 17, 2020 12.41 12.98 12.31 12.64 8,245,421 +0.38(+3.10%)
Jun 16, 2020 12.82 12.94 11.98 12.26 12,905,458 -0.46(-3.62%)
Jun 15, 2020 11.30 12.92 11.23 12.72 17,169,808 +1.12(+9.66%)
Jun 12, 2020 11.46 11.85 11.19 11.60 7,962,600 +0.48(+4.32%)
Jun 11, 2020 11.26 11.64 11.01 11.12 8,426,320 -0.66(-5.60%)
Jun 10, 2020 12.11 12.29 11.50 11.78 14,983,314 -0.22(-1.83%)
Jun 09, 2020 9.870 12.40 9.680 12.00 43,996,036 +1.89(+18.69%)
Jun 08, 2020 9.920 10.40 9.810 10.11 7,602,287 +0.25(+2.54%)
Jun 05, 2020 10.67 10.79 9.810 9.860 13,883,600 -0.94(-8.70%)
Jun 04, 2020 10.94 11.50 10.70 10.80 18,673,280 -1.60(-12.90%)
Jun 03, 2020 11.80 12.50 11.55 12.40 21,797,456 +1.16(+10.32%)
Jun 02, 2020 11.47 11.48 10.61 11.24 11,368,804 +0.28(+2.55%)
Jun 01, 2020 10.50 11.24 10.34 10.96 11,761,289 +0.71(+6.93%)
May 29, 2020 9.900 10.30 9.810 10.25 4,594,800 +0.45(+4.59%)
May 28, 2020 9.900 10.14 9.730 9.800 2,737,208 -0.01(-0.10%)
May 27, 2020 9.900 9.910 9.259 9.810 3,424,817 +0.05(+0.51%)
May 26, 2020 10.00 10.04 9.725 9.760 3,029,204 +0.12(+1.24%)
May 22, 2020 9.550 9.655 9.400 9.640 1,852,100 +0.13(+1.37%)
May 21, 2020 9.380 9.580 9.150 9.510 3,227,328 +0.12(+1.28%)
May 20, 2020 8.900 9.430 8.860 9.390 4,354,579 +0.74(+8.55%)
May 19, 2020 8.620 8.957 8.605 8.650 3,431,911 +0.04(+0.46%)
May 18, 2020 8.600 8.780 8.520 8.610 3,545,125 +0.21(+2.50%)
May 15, 2020 7.830 8.470 7.790 8.400 3,861,900 +0.47(+5.93%)
May 14, 2020 7.920 7.980 7.730 7.930 2,880,246 -0.16(-1.98%)
May 13, 2020 8.310 8.340 7.770 8.090 2,667,285 -0.24(-2.88%)
May 12, 2020 8.650 8.730 8.330 8.330 2,730,231 -0.20(-2.34%)
May 11, 2020 8.530 8.670 8.380 8.530 2,461,972 -0.09(-1.04%)
May 08, 2020 8.660 8.680 8.440 8.620 2,706,500 +0.22(+2.62%)
May 07, 2020 8.160 8.470 8.090 8.400 2,846,908 +0.47(+5.93%)
May 06, 2020 7.880 8.030 7.750 7.930 2,023,705 +0.16(+2.06%)
May 05, 2020 7.940 8.020 7.750 7.770 2,068,175 +0.06(+0.78%)
May 04, 2020 7.790 7.960 7.610 7.710 1,800,275 -0.18(-2.28%)
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.