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, 2019 6.010 6.120 5.900 5.980 6,512,088 -0.02(-0.33%)
Jul 30, 2019 5.870 6.040 5.860 6.000 4,430,396 +0.01(+0.17%)
Jul 29, 2019 6.020 6.100 5.780 5.990 7,572,467 -0.02(-0.33%)
Jul 26, 2019 5.830 6.056 5.790 6.010 5,111,000 +0.22(+3.80%)
Jul 25, 2019 5.860 5.900 5.680 5.790 5,288,414 -0.09(-1.53%)
Jul 24, 2019 5.790 5.910 5.760 5.880 3,264,619 +0.07(+1.20%)
Jul 23, 2019 5.950 6.000 5.700 5.810 6,211,972 -0.04(-0.68%)
Jul 22, 2019 5.670 5.880 5.630 5.850 7,745,954 +0.19(+3.36%)
Jul 19, 2019 5.550 5.765 5.480 5.660 7,374,000 +0.11(+1.98%)
Jul 18, 2019 5.510 5.670 5.420 5.550 10,244,055 +0.07(+1.28%)
Jul 17, 2019 5.400 5.780 5.380 5.480 10,625,445 +0.10(+1.86%)
Jul 16, 2019 5.250 5.410 5.240 5.380 14,284,144 +0.12(+2.28%)
Jul 15, 2019 5.240 5.280 5.200 5.260 6,100,379 +0.01(+0.19%)
Jul 12, 2019 5.200 5.260 5.150 5.250 7,378,200 +0.07(+1.35%)
Jul 11, 2019 5.160 5.210 5.120 5.180 7,104,204 +0.03(+0.58%)
Jul 10, 2019 5.150 5.275 5.100 5.150 5,716,435 +0.04(+0.78%)
Jul 09, 2019 5.060 5.140 5.030 5.110 4,618,508 +0.01(+0.20%)
Jul 08, 2019 5.210 5.250 5.050 5.100 5,364,362 -0.14(-2.67%)
Jul 05, 2019 5.220 5.280 5.150 5.240 3,306,600 +0.01(+0.19%)
Jul 03, 2019 5.230 5.340 5.150 5.230 3,810,500 +0.06(+1.16%)
Jul 02, 2019 5.330 5.370 5.130 5.170 4,491,407 -0.14(-2.64%)
Jul 01, 2019 5.340 5.470 5.250 5.310 5,093,679 +0.05(+0.95%)
Jun 28, 2019 5.320 5.390 5.240 5.260 16,343,300 -0.06(-1.13%)
Jun 27, 2019 5.220 5.370 5.200 5.320 4,141,003 +0.04(+0.76%)
Jun 26, 2019 5.450 5.500 5.260 5.280 7,796,699 -0.11(-2.04%)
Jun 25, 2019 5.520 5.790 5.360 5.390 8,613,901 -0.14(-2.53%)
Jun 24, 2019 5.780 5.830 5.420 5.530 8,185,121 -0.24(-4.16%)
Jun 21, 2019 5.960 6.010 5.680 5.770 17,291,200 +0.04(+0.70%)
Jun 20, 2019 5.800 5.920 5.670 5.730 4,850,906 +0.00(+0.00%)
Jun 19, 2019 5.800 5.850 5.660 5.730 4,931,605 -0.02(-0.35%)
Jun 18, 2019 5.810 6.040 5.740 5.750 11,713,186 -0.01(-0.17%)
Jun 17, 2019 5.350 6.000 5.330 5.760 16,274,648 +0.47(+8.88%)
Jun 14, 2019 5.340 5.360 5.060 5.290 11,018,000 -0.07(-1.31%)
Jun 13, 2019 5.110 5.455 5.040 5.360 10,339,629 +0.31(+6.14%)
Jun 12, 2019 5.250 5.320 5.000 5.050 10,510,887 -0.04(-0.79%)
Jun 11, 2019 5.200 5.280 4.890 5.090 17,789,576 -0.09(-1.74%)
Jun 10, 2019 5.230 5.410 5.080 5.180 16,134,325 +0.08(+1.57%)
Jun 07, 2019 5.270 5.360 4.954 5.100 22,741,102 -0.11(-2.11%)
Jun 06, 2019 5.410 5.890 4.950 5.210 57,909,776 -3.59(-40.80%)
Jun 05, 2019 9.200 9.250 8.520 8.800 17,481,104 -0.31(-3.40%)
Jun 04, 2019 8.830 9.110 8.670 9.110 5,456,881 +0.38(+4.35%)
Jun 03, 2019 9.200 9.240 8.620 8.730 5,995,331 -0.44(-4.80%)
May 31, 2019 9.070 9.300 9.030 9.170 3,455,600 -0.16(-1.71%)
May 30, 2019 9.410 9.500 9.200 9.330 2,926,514 -0.08(-0.85%)
May 29, 2019 9.420 9.470 9.206 9.410 3,551,194 -0.14(-1.47%)
May 28, 2019 9.610 9.770 9.550 9.550 3,048,811 -0.02(-0.21%)
May 24, 2019 9.850 9.950 9.540 9.570 4,432,100 -0.21(-2.15%)
May 23, 2019 10.20 10.28 9.600 9.780 10,447,946 -0.97(-9.02%)
May 22, 2019 10.55 10.76 10.54 10.75 1,731,978 +0.11(+1.03%)
May 21, 2019 10.53 10.73 10.51 10.64 1,853,549 +0.32(+3.10%)
May 20, 2019 10.45 10.46 10.22 10.32 3,354,668 -0.35(-3.28%)
May 17, 2019 10.63 10.84 10.51 10.67 2,664,300 -0.16(-1.48%)
May 16, 2019 10.63 10.89 10.60 10.83 2,840,965 +0.22(+2.07%)
May 15, 2019 10.13 10.65 10.10 10.61 3,334,609 +0.32(+3.11%)
May 14, 2019 10.10 10.36 9.940 10.29 2,681,143 +0.29(+2.90%)
May 13, 2019 10.20 10.30 9.960 10.00 6,478,014 -0.55(-5.21%)
May 10, 2019 10.50 10.65 10.22 10.55 3,152,800 -0.05(-0.47%)
May 09, 2019 10.54 10.71 10.32 10.60 3,641,330 -0.10(-0.93%)
May 08, 2019 10.72 10.83 10.63 10.70 2,229,299 -0.07(-0.65%)
May 07, 2019 11.01 11.10 10.64 10.77 3,568,498 -0.41(-3.67%)
May 06, 2019 10.80 11.22 10.80 11.18 2,531,807 +0.04(+0.36%)
May 03, 2019 11.17 11.19 10.95 11.14 2,609,400 +0.12(+1.09%)
May 02, 2019 11.00 11.13 10.87 11.02 2,538,833 +0.02(+0.18%)
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.