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 (%)
May 28, 2021 12.95 13.12 12.84 12.86 2,310,845 +0.00(+0.00%)
May 27, 2021 12.72 13.00 12.65 12.86 2,078,653 +0.03(+0.23%)
May 26, 2021 12.70 12.91 12.69 12.83 1,878,230 +0.27(+2.15%)
May 25, 2021 12.67 12.72 12.54 12.56 2,057,173 -0.05(-0.40%)
May 24, 2021 12.44 12.64 12.38 12.61 1,753,899 +0.18(+1.45%)
May 21, 2021 12.41 12.68 12.34 12.43 1,915,344 +0.11(+0.89%)
May 20, 2021 12.17 12.39 12.14 12.32 2,082,973 +0.25(+2.07%)
May 19, 2021 11.87 12.11 11.80 12.07 1,419,937 -0.05(-0.41%)
May 18, 2021 12.01 12.38 11.95 12.12 3,120,361 +0.19(+1.59%)
May 17, 2021 11.78 11.96 11.70 11.93 1,677,390 +0.02(+0.17%)
May 14, 2021 11.55 11.99 11.52 11.91 2,135,520 +0.48(+4.20%)
May 13, 2021 11.58 11.73 11.25 11.43 2,601,182 -0.06(-0.52%)
May 12, 2021 11.86 11.95 11.47 11.49 3,050,414 -0.61(-5.04%)
May 11, 2021 11.20 12.14 11.19 12.10 2,877,996 +0.38(+3.24%)
May 10, 2021 12.02 12.05 11.69 11.72 3,108,377 -0.46(-3.78%)
May 07, 2021 12.21 12.40 12.09 12.18 2,680,409 +0.18(+1.50%)
May 06, 2021 11.80 12.01 11.58 12.00 3,152,978 +0.14(+1.18%)
May 05, 2021 12.16 12.25 11.79 11.86 2,805,154 -0.15(-1.25%)
May 04, 2021 12.26 12.30 11.85 12.01 2,828,615 -0.36(-2.91%)
May 03, 2021 12.74 12.83 12.28 12.37 3,022,097 -0.32(-2.52%)
Apr 30, 2021 12.89 13.01 12.57 12.69 3,006,800 -0.32(-2.46%)
Apr 29, 2021 13.21 13.23 12.88 13.01 2,751,446 -0.15(-1.14%)
Apr 28, 2021 13.00 13.33 12.93 13.16 2,298,350 +0.21(+1.62%)
Apr 27, 2021 13.05 13.15 12.83 12.95 2,829,610 -0.07(-0.54%)
Apr 26, 2021 12.72 13.09 12.59 13.02 2,738,804 +0.38(+3.01%)
Apr 23, 2021 12.60 12.80 12.55 12.64 2,928,400 +0.11(+0.88%)
Apr 22, 2021 12.48 12.80 12.44 12.53 4,034,251 +0.22(+1.79%)
Apr 21, 2021 12.08 12.34 12.05 12.31 2,091,979 +0.16(+1.32%)
Apr 20, 2021 12.23 12.55 12.13 12.15 3,555,973 -0.07(-0.57%)
Apr 19, 2021 12.38 12.60 12.18 12.22 2,576,083 -0.27(-2.16%)
Apr 16, 2021 12.88 12.88 12.48 12.49 3,209,600 -0.37(-2.88%)
Apr 15, 2021 12.83 12.95 12.67 12.86 3,152,475 +0.12(+0.94%)
Apr 14, 2021 12.85 13.28 12.71 12.74 3,980,009 -0.04(-0.31%)
Apr 13, 2021 12.65 12.87 12.47 12.78 3,477,113 +0.20(+1.59%)
Apr 12, 2021 12.60 13.67 12.51 12.58 10,425,439 -0.07(-0.55%)
Apr 09, 2021 12.55 12.74 12.42 12.65 3,410,400 +0.02(+0.16%)
Apr 08, 2021 12.42 12.63 12.29 12.63 2,662,578 +0.29(+2.35%)
Apr 07, 2021 12.64 12.66 12.27 12.34 2,628,722 -0.31(-2.45%)
Apr 06, 2021 12.49 12.77 12.43 12.65 2,813,072 +0.11(+0.88%)
Apr 05, 2021 12.60 12.73 12.42 12.54 2,646,047 -0.01(-0.08%)
Apr 01, 2021 12.37 12.60 12.37 12.55 3,745,500 +0.38(+3.12%)
Mar 31, 2021 12.29 12.58 12.14 12.17 5,505,829 +0.12(+1.00%)
Mar 30, 2021 11.79 12.07 11.60 12.05 3,419,752 +0.19(+1.60%)
Mar 29, 2021 12.20 12.21 11.78 11.86 3,256,630 -0.27(-2.23%)
Mar 26, 2021 11.91 12.19 11.78 12.13 3,523,900 +0.26(+2.19%)
Mar 25, 2021 11.40 11.92 11.30 11.87 4,710,715 +0.28(+2.42%)
Mar 24, 2021 12.29 12.31 11.59 11.59 4,971,615 -0.59(-4.84%)
Mar 23, 2021 12.53 12.60 12.15 12.18 3,232,253 -0.40(-3.18%)
Mar 22, 2021 12.72 12.77 12.43 12.58 4,754,805 +0.01(+0.08%)
Mar 19, 2021 12.30 12.81 12.21 12.57 11,977,600 +0.40(+3.29%)
Mar 18, 2021 12.50 12.69 12.17 12.17 6,864,805 -0.62(-4.85%)
Mar 17, 2021 12.51 12.84 12.32 12.79 4,841,721 +0.09(+0.71%)
Mar 16, 2021 13.10 13.18 12.64 12.70 6,147,312 -0.35(-2.68%)
Mar 15, 2021 12.66 13.08 12.37 13.05 6,618,855 +0.29(+2.27%)
Mar 12, 2021 12.86 13.13 12.56 12.76 7,545,000 -0.12(-0.93%)
Mar 11, 2021 12.76 13.14 12.57 12.88 20,961,780 -1.85(-12.56%)
Mar 10, 2021 14.76 15.20 14.52 14.73 8,813,142 +0.24(+1.66%)
Mar 09, 2021 14.40 14.69 14.32 14.49 4,663,819 +0.53(+3.80%)
Mar 08, 2021 14.66 14.86 13.91 13.96 5,469,094 -0.70(-4.77%)
Mar 05, 2021 15.05 15.10 13.79 14.66 5,226,300 -0.30(-2.01%)
Mar 04, 2021 15.00 15.51 14.49 14.96 7,258,369 -0.36(-2.35%)
Mar 03, 2021 16.21 16.38 15.19 15.32 3,581,046 -0.92(-5.67%)
Mar 02, 2021 16.70 16.73 16.22 16.24 2,417,841 -0.39(-2.35%)
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.