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 (%)
Sep 30, 2020 10.94 11.15 10.78 10.89 2,858,130 -0.06(-0.55%)
Sep 29, 2020 10.92 11.08 10.85 10.95 2,334,195 +0.10(+0.92%)
Sep 28, 2020 10.76 11.03 10.76 10.85 2,813,793 +0.06(+0.56%)
Sep 25, 2020 10.63 10.89 10.53 10.79 3,477,600 +0.13(+1.22%)
Sep 24, 2020 10.90 10.93 10.49 10.66 4,196,225 -0.35(-3.18%)
Sep 23, 2020 10.92 11.44 10.87 11.01 5,794,219 +0.01(+0.09%)
Sep 22, 2020 10.86 11.01 10.73 11.00 3,564,877 +0.18(+1.66%)
Sep 21, 2020 10.50 10.86 10.42 10.82 4,151,332 +0.13(+1.22%)
Sep 18, 2020 10.93 10.96 10.46 10.69 13,726,700 -0.08(-0.74%)
Sep 17, 2020 10.94 11.04 10.69 10.77 5,917,406 -0.41(-3.67%)
Sep 16, 2020 11.17 11.43 11.04 11.18 7,033,354 +0.05(+0.45%)
Sep 15, 2020 11.12 11.22 10.97 11.13 4,686,530 +0.05(+0.45%)
Sep 14, 2020 11.06 11.16 10.85 11.08 4,800,017 +0.13(+1.19%)
Sep 11, 2020 11.27 11.27 10.80 10.95 4,808,200 -0.21(-1.88%)
Sep 10, 2020 11.59 11.86 11.14 11.16 4,992,898 -0.38(-3.29%)
Sep 09, 2020 11.24 11.64 11.09 11.54 6,962,129 +0.65(+5.97%)
Sep 08, 2020 10.85 11.18 10.72 10.89 7,030,158 -0.33(-2.94%)
Sep 04, 2020 11.77 11.80 10.63 11.22 9,617,900 -0.41(-3.53%)
Sep 03, 2020 12.67 12.97 11.50 11.63 16,376,763 -1.61(-12.16%)
Sep 02, 2020 14.14 14.20 12.56 13.24 16,058,100 -0.62(-4.47%)
Sep 01, 2020 13.31 13.97 13.12 13.86 13,784,189 +0.65(+4.92%)
Aug 31, 2020 13.01 13.44 12.77 13.21 8,900,244 +0.29(+2.24%)
Aug 28, 2020 12.39 12.96 12.32 12.92 5,961,500 +0.53(+4.28%)
Aug 27, 2020 12.43 12.53 12.11 12.39 3,462,426 -0.03(-0.24%)
Aug 26, 2020 12.00 12.67 12.00 12.42 4,190,671 +0.53(+4.46%)
Aug 25, 2020 11.82 12.02 11.71 11.89 2,771,537 +0.02(+0.17%)
Aug 24, 2020 12.11 12.23 11.69 11.87 3,045,353 -0.07(-0.59%)
Aug 21, 2020 12.10 12.22 11.73 11.94 3,401,400 -0.29(-2.37%)
Aug 20, 2020 11.51 12.33 11.42 12.23 3,966,109 +0.60(+5.16%)
Aug 19, 2020 11.62 11.85 11.50 11.63 2,373,855 +0.05(+0.43%)
Aug 18, 2020 11.38 11.62 11.33 11.58 1,766,665 +0.20(+1.76%)
Aug 17, 2020 11.32 11.50 11.29 11.38 1,667,872 +0.12(+1.07%)
Aug 14, 2020 11.48 11.54 11.21 11.26 1,815,700 -0.24(-2.09%)
Aug 13, 2020 11.40 11.78 11.39 11.50 2,322,319 +0.11(+0.97%)
Aug 12, 2020 11.36 11.52 11.31 11.39 2,745,739 +0.12(+1.06%)
Aug 11, 2020 11.25 11.59 11.23 11.27 2,572,899 +0.00(+0.00%)
Aug 10, 2020 11.22 11.44 10.97 11.27 3,043,800 +0.02(+0.18%)
Aug 07, 2020 11.50 11.62 11.10 11.25 3,032,000 -0.32(-2.77%)
Aug 06, 2020 11.84 11.85 11.56 11.57 1,958,583 -0.29(-2.45%)
Aug 05, 2020 11.66 11.93 11.62 11.86 2,694,695 +0.29(+2.51%)
Aug 04, 2020 11.41 11.70 11.32 11.57 1,915,943 +0.06(+0.52%)
Aug 03, 2020 11.25 11.64 11.22 11.51 3,438,326 +0.24(+2.13%)
Jul 31, 2020 11.41 11.42 10.99 11.27 3,848,500 -0.09(-0.79%)
Jul 30, 2020 11.30 11.43 11.08 11.36 2,919,010 -0.12(-1.05%)
Jul 29, 2020 11.29 11.54 11.26 11.48 2,558,342 +0.36(+3.24%)
Jul 28, 2020 11.42 11.46 11.12 11.12 2,711,489 -0.36(-3.14%)
Jul 27, 2020 11.49 11.49 11.14 11.48 3,211,514 +0.09(+0.79%)
Jul 24, 2020 11.36 11.55 11.19 11.39 4,355,200 -0.15(-1.30%)
Jul 23, 2020 11.65 11.95 11.37 11.54 4,891,965 -0.16(-1.37%)
Jul 22, 2020 11.55 11.88 11.53 11.70 3,626,803 +0.17(+1.47%)
Jul 21, 2020 11.94 11.99 11.49 11.53 4,315,145 -0.26(-2.21%)
Jul 20, 2020 11.55 11.81 11.35 11.79 3,259,872 +0.24(+2.08%)
Jul 17, 2020 11.54 11.65 11.33 11.55 2,730,200 +0.07(+0.61%)
Jul 16, 2020 11.35 11.73 11.24 11.48 4,796,950 -0.09(-0.78%)
Jul 15, 2020 11.58 11.63 11.39 11.57 4,084,095 +0.01(+0.09%)
Jul 14, 2020 11.21 11.61 10.97 11.56 5,619,034 +0.21(+1.85%)
Jul 13, 2020 12.45 12.56 11.34 11.35 8,319,610 -1.05(-8.47%)
Jul 10, 2020 12.24 12.66 12.21 12.40 5,813,700 +0.12(+0.98%)
Jul 09, 2020 12.60 12.68 11.91 12.28 5,041,327 -0.22(-1.76%)
Jul 08, 2020 11.91 12.60 11.90 12.50 7,878,658 +0.65(+5.49%)
Jul 07, 2020 11.81 12.32 11.78 11.85 5,014,207 -0.05(-0.42%)
Jul 06, 2020 12.45 12.53 11.76 11.90 7,571,106 -0.37(-3.02%)
Jul 02, 2020 12.53 12.74 12.22 12.27 5,367,400 -0.11(-0.89%)
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.