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 (%)
Dec 31, 2020 13.91 13.91 13.91 2,533,751 -0.16(-1.14%)
Dec 30, 2020 14.11 14.28 13.97 14.07 2,533,751 +0.06(+0.43%)
Dec 29, 2020 14.34 14.57 13.85 14.01 3,621,555 -0.38(-2.64%)
Dec 28, 2020 15.05 15.14 14.28 14.39 4,454,003 -0.49(-3.29%)
Dec 24, 2020 14.97 15.20 14.28 14.88 5,710,800 -0.12(-0.80%)
Dec 23, 2020 15.02 15.50 14.67 15.00 12,444,630 +0.36(+2.46%)
Dec 22, 2020 12.99 14.78 12.92 14.64 15,129,483 +1.72(+13.31%)
Dec 21, 2020 12.39 12.99 12.39 12.92 4,652,334 +0.24(+1.89%)
Dec 18, 2020 12.96 13.01 12.56 12.68 7,175,700 -0.24(-1.86%)
Dec 17, 2020 12.87 13.02 12.72 12.92 4,528,346 +0.22(+1.73%)
Dec 16, 2020 12.64 12.93 12.55 12.70 5,822,966 +0.20(+1.60%)
Dec 15, 2020 12.60 12.64 12.22 12.50 3,639,984 -0.04(-0.32%)
Dec 14, 2020 12.23 12.72 12.23 12.54 5,244,571 +0.31(+2.53%)
Dec 11, 2020 12.32 12.43 12.11 12.23 2,288,400 -0.09(-0.73%)
Dec 10, 2020 12.06 12.40 11.85 12.32 2,829,475 +0.11(+0.90%)
Dec 09, 2020 12.25 12.57 12.10 12.21 4,619,816 -0.10(-0.81%)
Dec 08, 2020 11.87 12.38 11.81 12.31 6,089,915 +0.52(+4.41%)
Dec 07, 2020 12.52 12.72 11.75 11.79 10,034,591 -0.62(-5.00%)
Dec 04, 2020 13.02 13.50 12.18 12.41 31,637,000 +0.83(+7.17%)
Dec 03, 2020 11.32 11.65 11.26 11.58 11,132,935 +0.38(+3.39%)
Dec 02, 2020 11.19 11.40 10.91 11.20 3,621,455 -0.13(-1.15%)
Dec 01, 2020 11.76 11.76 11.27 11.33 3,834,592 -0.35(-3.00%)
Nov 30, 2020 11.77 12.00 11.59 11.68 5,310,052 -0.07(-0.60%)
Nov 27, 2020 11.70 11.94 11.46 11.75 2,725,100 +0.18(+1.56%)
Nov 25, 2020 11.44 11.65 11.25 11.57 4,122,700 +0.11(+0.96%)
Nov 24, 2020 11.38 11.99 11.14 11.46 9,180,314 +0.20(+1.78%)
Nov 23, 2020 11.38 11.39 11.11 11.26 2,506,914 -0.04(-0.35%)
Nov 20, 2020 11.12 11.41 11.09 11.30 2,558,200 +0.12(+1.07%)
Nov 19, 2020 10.72 11.25 10.71 11.18 2,572,352 +0.46(+4.29%)
Nov 18, 2020 11.21 11.21 10.71 10.72 2,670,650 -0.40(-3.60%)
Nov 17, 2020 10.97 11.21 10.80 11.12 2,839,679 +0.18(+1.65%)
Nov 16, 2020 10.65 10.97 10.58 10.94 2,351,750 +0.27(+2.53%)
Nov 13, 2020 10.60 10.75 10.50 10.67 2,208,400 +0.17(+1.62%)
Nov 12, 2020 10.38 10.60 10.27 10.50 2,560,861 +0.16(+1.55%)
Nov 11, 2020 10.18 10.37 10.08 10.34 2,815,018 +0.29(+2.89%)
Nov 10, 2020 10.05 10.17 9.760 10.05 3,008,946 -0.04(-0.40%)
Nov 09, 2020 10.57 10.82 10.05 10.09 3,717,527 -0.32(-3.07%)
Nov 06, 2020 10.43 10.55 10.27 10.41 2,313,900 -0.07(-0.67%)
Nov 05, 2020 10.43 10.60 10.40 10.48 3,091,036 +0.26(+2.54%)
Nov 04, 2020 10.29 10.48 10.09 10.22 3,796,431 +0.15(+1.49%)
Nov 03, 2020 9.940 10.17 9.900 10.07 3,513,301 +0.26(+2.65%)
Nov 02, 2020 9.760 9.860 9.640 9.810 2,756,805 +0.09(+0.93%)
Oct 30, 2020 9.780 9.870 9.520 9.720 3,140,800 -0.16(-1.62%)
Oct 29, 2020 9.650 9.950 9.600 9.880 3,048,113 +0.27(+2.81%)
Oct 28, 2020 9.610 9.690 9.340 9.610 4,125,267 -0.33(-3.32%)
Oct 27, 2020 9.900 10.10 9.850 9.940 3,853,078 +0.18(+1.84%)
Oct 26, 2020 10.20 10.29 9.680 9.760 4,601,151 -0.60(-5.79%)
Oct 23, 2020 10.30 10.40 10.18 10.36 2,676,800 +0.12(+1.17%)
Oct 22, 2020 10.14 10.28 9.950 10.24 2,943,261 +0.15(+1.49%)
Oct 21, 2020 10.32 10.38 9.935 10.09 3,934,131 -0.22(-2.13%)
Oct 20, 2020 10.43 10.64 10.31 10.31 2,959,452 -0.11(-1.06%)
Oct 19, 2020 10.76 10.78 10.40 10.42 3,935,399 -0.29(-2.71%)
Oct 16, 2020 10.69 10.87 10.67 10.71 3,362,200 +0.07(+0.66%)
Oct 15, 2020 10.87 11.02 10.61 10.64 7,819,518 -0.45(-4.06%)
Oct 14, 2020 11.94 11.99 11.08 11.09 6,750,876 -0.79(-6.65%)
Oct 13, 2020 11.87 12.46 11.76 11.88 9,640,887 +0.01(+0.08%)
Oct 12, 2020 11.66 12.16 11.34 11.87 13,719,471 +0.44(+3.85%)
Oct 09, 2020 11.28 11.57 11.23 11.43 3,241,600 +0.20(+1.78%)
Oct 08, 2020 11.04 11.56 11.02 11.23 5,406,924 +0.30(+2.74%)
Oct 07, 2020 10.82 10.98 10.71 10.93 3,896,615 +0.19(+1.77%)
Oct 06, 2020 10.79 11.07 10.71 10.74 4,947,216 +0.02(+0.19%)
Oct 05, 2020 10.79 10.90 10.59 10.72 3,665,729 +0.11(+1.04%)
Oct 02, 2020 10.64 10.86 10.53 10.61 2,677,900 -0.28(-2.57%)
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.