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 (%)
Sep 28, 2018 17.48 17.79 17.33 17.65 2,018,700 +0.08(+0.46%)
Sep 27, 2018 17.91 18.00 17.34 17.57 2,021,726 -0.28(-1.57%)
Sep 26, 2018 17.95 18.17 17.71 17.85 2,415,574 +0.01(+0.06%)
Sep 25, 2018 17.50 17.94 17.31 17.84 2,162,762 +0.41(+2.35%)
Sep 24, 2018 17.43 17.79 17.23 17.43 1,938,956 -0.18(-1.02%)
Sep 21, 2018 17.87 17.93 17.52 17.61 3,270,100 -0.17(-0.96%)
Sep 20, 2018 17.62 17.85 17.33 17.78 1,344,589 +0.23(+1.31%)
Sep 19, 2018 17.87 18.00 17.38 17.55 1,684,544 -0.29(-1.63%)
Sep 18, 2018 17.67 18.11 17.67 17.84 1,384,074 +0.18(+1.02%)
Sep 17, 2018 18.51 18.54 17.41 17.66 2,693,426 -0.91(-4.90%)
Sep 14, 2018 18.17 18.79 17.90 18.57 2,202,300 +0.36(+1.98%)
Sep 13, 2018 18.37 18.69 18.05 18.21 2,264,697 -0.20(-1.09%)
Sep 12, 2018 18.10 18.49 17.59 18.41 4,619,833 +0.51(+2.85%)
Sep 11, 2018 17.04 18.00 16.81 17.90 4,676,749 +0.47(+2.70%)
Sep 10, 2018 18.01 18.12 16.60 17.43 5,359,313 -0.13(-0.74%)
Sep 07, 2018 17.65 18.54 17.10 17.56 6,805,300 -0.37(-2.06%)
Sep 06, 2018 16.26 18.07 16.20 17.93 20,725,678 +3.52(+24.43%)
Sep 05, 2018 15.10 15.13 14.03 14.41 4,859,556 -0.66(-4.38%)
Sep 04, 2018 15.05 15.10 14.54 15.07 1,912,914 +0.06(+0.40%)
Aug 31, 2018 15.01 15.01 15.01 0 +0.11(+0.74%)
Aug 30, 2018 14.90 15.07 14.74 14.90 2,285,032 -0.04(-0.27%)
Aug 29, 2018 14.03 15.00 14.01 14.94 3,000,683 +0.94(+6.71%)
Aug 28, 2018 14.03 14.19 13.93 14.00 1,981,327 +0.01(+0.07%)
Aug 27, 2018 14.13 14.17 13.94 13.99 1,653,982 -0.06(-0.43%)
Aug 24, 2018 13.77 14.06 13.71 14.05 1,653,400 +0.35(+2.55%)
Aug 23, 2018 13.80 13.99 13.68 13.70 1,091,942 -0.11(-0.80%)
Aug 22, 2018 13.70 13.89 13.65 13.81 621,500 +0.11(+0.80%)
Aug 21, 2018 13.62 13.94 13.61 13.70 914,457 +0.10(+0.74%)
Aug 20, 2018 13.56 13.84 13.43 13.60 796,993 +0.01(+0.07%)
Aug 17, 2018 13.72 13.79 13.37 13.59 678,200 -0.14(-1.02%)
Aug 16, 2018 13.85 13.98 13.67 13.73 924,430 -0.02(-0.15%)
Aug 15, 2018 13.89 14.00 13.49 13.75 1,104,703 -0.21(-1.50%)
Aug 14, 2018 14.00 14.18 13.93 13.96 1,052,457 -0.01(-0.07%)
Aug 13, 2018 14.05 14.23 13.85 13.97 1,269,600 -0.09(-0.64%)
Aug 10, 2018 13.92 14.49 13.85 14.06 2,726,800 +0.03(+0.21%)
Aug 09, 2018 13.55 14.40 13.55 14.03 2,775,531 +0.54(+4.00%)
Aug 08, 2018 13.80 13.89 13.36 13.49 1,596,543 -0.20(-1.46%)
Aug 07, 2018 13.69 13.87 13.60 13.69 626,370 +0.04(+0.29%)
Aug 06, 2018 13.56 13.77 13.45 13.65 992,813 +0.07(+0.52%)
Aug 03, 2018 13.94 13.96 13.56 13.58 936,600 -0.36(-2.58%)
Aug 02, 2018 13.85 14.20 13.81 13.94 814,363 +0.00(+0.00%)
Aug 01, 2018 13.39 14.00 13.39 13.94 1,213,260 +0.55(+4.11%)
Jul 31, 2018 13.47 13.73 13.18 13.39 1,513,089 -0.06(-0.45%)
Jul 30, 2018 14.09 14.15 13.42 13.45 1,359,953 -0.68(-4.81%)
Jul 27, 2018 14.61 14.64 13.88 14.13 1,110,400 -0.48(-3.29%)
Jul 26, 2018 14.50 14.75 14.29 14.61 748,617 -0.01(-0.07%)
Jul 25, 2018 14.35 14.66 14.27 14.62 785,359 +0.33(+2.31%)
Jul 24, 2018 14.81 14.82 14.25 14.29 876,377 -0.39(-2.66%)
Jul 23, 2018 14.58 14.74 14.23 14.68 850,225 +0.11(+0.75%)
Jul 20, 2018 14.83 14.90 14.57 14.57 778,314 -0.25(-1.69%)
Jul 19, 2018 14.70 15.00 14.70 14.82 1,259,515 +0.03(+0.20%)
Jul 18, 2018 14.90 14.92 14.60 14.79 1,266,488 -0.12(-0.80%)
Jul 17, 2018 14.72 15.03 14.68 14.91 1,004,893 +0.08(+0.54%)
Jul 16, 2018 14.87 14.95 14.61 14.83 862,270 +0.06(+0.41%)
Jul 13, 2018 15.01 15.06 14.66 14.77 1,539,154 -0.26(-1.73%)
Jul 12, 2018 14.82 15.08 14.69 15.03 1,810,109 +0.33(+2.24%)
Jul 11, 2018 14.60 14.89 14.52 14.70 1,089,881 -0.09(-0.61%)
Jul 10, 2018 14.71 14.90 14.60 14.79 1,840,884 +0.08(+0.54%)
Jul 09, 2018 14.70 14.73 14.20 14.71 1,630,869 +0.09(+0.62%)
Jul 06, 2018 14.10 14.69 14.10 14.62 1,604,360 +0.57(+4.06%)
Jul 05, 2018 13.99 14.08 13.68 14.05 1,259,874 +0.19(+1.37%)
Jul 03, 2018 13.86 13.86 13.86 0 +0.10(+0.73%)
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.