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, 2020 8.240 8.610 8.084 8.280 2,652,663 -0.06(-0.72%)
Apr 29, 2020 8.200 8.480 8.050 8.340 3,940,755 +0.36(+4.51%)
Apr 28, 2020 7.950 8.090 7.560 7.980 4,069,383 +0.18(+2.31%)
Apr 27, 2020 7.920 7.990 7.720 7.800 2,617,712 -0.03(-0.38%)
Apr 24, 2020 7.760 7.900 7.680 7.830 1,446,400 +0.11(+1.42%)
Apr 23, 2020 7.760 7.950 7.690 7.720 1,559,203 -0.01(-0.13%)
Apr 22, 2020 7.600 7.830 7.510 7.730 2,581,934 +0.33(+4.46%)
Apr 21, 2020 7.550 7.620 7.240 7.400 2,954,974 -0.39(-5.01%)
Apr 20, 2020 7.630 7.870 7.610 7.790 2,667,274 +0.08(+1.04%)
Apr 17, 2020 7.650 7.881 7.580 7.710 3,518,700 +0.26(+3.49%)
Apr 16, 2020 7.670 7.700 7.190 7.450 3,732,577 -0.15(-1.97%)
Apr 15, 2020 7.570 7.700 7.360 7.600 4,927,549 -0.21(-2.69%)
Apr 14, 2020 8.220 8.230 7.800 7.810 7,149,608 -0.18(-2.25%)
Apr 13, 2020 8.400 8.550 7.875 7.990 7,070,636 -0.35(-4.20%)
Apr 09, 2020 8.480 8.805 8.220 8.340 4,150,100 -0.04(-0.48%)
Apr 08, 2020 8.140 8.430 7.990 8.380 3,383,508 +0.52(+6.62%)
Apr 07, 2020 8.200 8.390 7.850 7.860 3,283,572 -0.06(-0.76%)
Apr 06, 2020 7.610 7.980 7.520 7.920 3,246,738 +0.57(+7.76%)
Apr 03, 2020 7.670 7.790 7.250 7.350 2,857,100 -0.32(-4.17%)
Apr 02, 2020 7.430 7.830 7.360 7.670 3,725,065 +0.15(+1.99%)
Apr 01, 2020 7.420 7.910 7.280 7.520 3,262,031 -0.35(-4.45%)
Mar 31, 2020 8.000 8.320 7.780 7.870 4,670,230 -0.19(-2.36%)
Mar 30, 2020 7.780 8.300 7.700 8.060 4,595,072 +0.25(+3.20%)
Mar 27, 2020 7.720 8.120 7.460 7.810 4,269,300 -0.35(-4.29%)
Mar 26, 2020 8.040 8.560 8.020 8.160 5,768,574 +0.20(+2.51%)
Mar 25, 2020 7.430 8.200 7.210 7.960 7,038,720 +0.53(+7.13%)
Mar 24, 2020 7.250 7.610 7.130 7.430 9,160,430 +0.62(+9.10%)
Mar 23, 2020 6.940 6.970 6.310 6.810 5,998,684 -0.14(-2.01%)
Mar 20, 2020 7.050 7.440 6.730 6.950 10,028,400 +0.17(+2.51%)
Mar 19, 2020 5.510 7.110 5.400 6.780 11,079,909 +1.48(+27.92%)
Mar 18, 2020 6.260 6.390 4.760 5.300 10,792,990 -1.34(-20.18%)
Mar 17, 2020 6.790 6.980 6.270 6.640 8,431,941 -0.03(-0.45%)
Mar 16, 2020 6.500 7.250 6.500 6.670 10,133,036 -0.80(-10.71%)
Mar 13, 2020 7.550 7.600 6.820 7.470 8,644,500 +0.39(+5.51%)
Mar 12, 2020 7.250 7.700 6.920 7.080 7,338,219 -0.81(-10.27%)
Mar 11, 2020 8.280 8.720 7.780 7.890 17,027,758 +0.04(+0.51%)
Mar 10, 2020 7.730 7.900 7.130 7.850 10,693,833 +0.57(+7.83%)
Mar 09, 2020 7.050 7.780 6.910 7.280 4,419,401 -0.81(-10.01%)
Mar 06, 2020 8.280 8.480 7.860 8.090 4,838,500 -0.50(-5.82%)
Mar 05, 2020 8.750 8.870 8.410 8.590 4,345,941 -0.40(-4.45%)
Mar 04, 2020 9.010 9.060 8.780 8.990 3,124,360 +0.21(+2.39%)
Mar 03, 2020 9.110 9.390 8.570 8.780 3,803,671 -0.32(-3.52%)
Mar 02, 2020 8.960 9.110 8.700 9.100 4,826,277 +0.20(+2.25%)
Feb 28, 2020 8.510 8.995 8.460 8.900 7,478,200 -0.01(-0.11%)
Feb 27, 2020 9.060 9.310 8.610 8.910 9,101,406 -0.56(-5.91%)
Feb 26, 2020 9.770 10.02 9.470 9.470 4,617,002 -0.32(-3.27%)
Feb 25, 2020 10.28 10.43 9.640 9.790 5,010,461 -0.41(-4.02%)
Feb 24, 2020 10.27 10.49 10.02 10.20 4,262,252 -0.65(-5.99%)
Feb 21, 2020 11.05 11.12 10.77 10.85 3,057,500 -0.21(-1.90%)
Feb 20, 2020 11.03 11.11 10.72 11.06 2,921,557 +0.00(+0.00%)
Feb 19, 2020 10.85 11.11 10.85 11.06 2,176,109 +0.29(+2.69%)
Feb 18, 2020 10.84 10.94 10.76 10.77 2,031,911 -0.16(-1.46%)
Feb 14, 2020 10.94 11.07 10.84 10.93 3,233,500 +0.02(+0.18%)
Feb 13, 2020 10.82 11.02 10.77 10.91 2,849,114 -0.04(-0.37%)
Feb 12, 2020 10.65 10.97 10.50 10.95 4,015,800 +0.34(+3.20%)
Feb 11, 2020 10.58 10.74 10.51 10.61 3,345,975 +0.10(+0.95%)
Feb 10, 2020 10.60 10.70 10.47 10.51 2,361,937 -0.14(-1.31%)
Feb 07, 2020 10.75 10.76 10.54 10.65 1,580,800 -0.11(-1.02%)
Feb 06, 2020 10.65 10.95 10.64 10.76 2,926,276 +0.17(+1.61%)
Feb 05, 2020 10.75 10.84 10.41 10.59 2,186,634 -0.02(-0.19%)
Feb 04, 2020 10.74 10.88 10.57 10.61 3,795,935 +0.07(+0.66%)
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.