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 (%)
Aug 30, 2019 7.070 7.220 7.005 7.140 5,968,900 +0.12(+1.71%)
Aug 29, 2019 6.800 7.060 6.800 7.020 5,941,898 +0.26(+3.85%)
Aug 28, 2019 6.780 6.930 6.700 6.760 4,065,531 -0.04(-0.59%)
Aug 27, 2019 6.900 7.010 6.680 6.800 5,013,064 -0.07(-1.02%)
Aug 26, 2019 6.750 6.880 6.700 6.870 4,160,532 +0.20(+3.00%)
Aug 23, 2019 6.850 6.970 6.650 6.670 7,017,100 -0.19(-2.77%)
Aug 22, 2019 6.830 6.900 6.650 6.860 6,420,297 +0.03(+0.44%)
Aug 21, 2019 6.840 6.950 6.750 6.830 6,461,585 +0.04(+0.59%)
Aug 20, 2019 6.690 6.830 6.620 6.790 3,027,470 +0.09(+1.34%)
Aug 19, 2019 6.780 6.840 6.560 6.700 5,605,823 +0.02(+0.30%)
Aug 16, 2019 6.510 6.800 6.510 6.680 6,088,300 +0.22(+3.41%)
Aug 15, 2019 6.620 6.670 6.400 6.460 4,205,063 -0.05(-0.77%)
Aug 14, 2019 6.600 6.610 6.320 6.510 7,101,111 -0.25(-3.70%)
Aug 13, 2019 6.660 6.850 6.640 6.760 7,443,566 +0.07(+1.05%)
Aug 12, 2019 7.100 7.150 6.600 6.690 13,437,517 -0.31(-4.43%)
Aug 09, 2019 6.970 7.130 6.900 7.000 12,171,800 -0.01(-0.14%)
Aug 08, 2019 6.950 7.100 6.730 7.010 27,115,854 +0.28(+4.16%)
Aug 07, 2019 6.310 6.760 6.300 6.730 13,268,725 +0.31(+4.83%)
Aug 06, 2019 6.600 6.760 6.160 6.420 11,489,071 -0.06(-0.93%)
Aug 05, 2019 6.500 6.710 6.390 6.480 13,192,759 -0.12(-1.82%)
Aug 02, 2019 7.250 7.250 6.410 6.600 30,206,300 +0.25(+3.94%)
Aug 01, 2019 6.000 6.380 5.960 6.350 21,788,836 +0.37(+6.19%)
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%)
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.