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, 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%)
Mar 01, 2021 16.34 16.65 16.26 16.63 2,274,529 +0.49(+3.04%)
Feb 26, 2021 16.20 16.39 15.70 16.14 3,201,000 +0.04(+0.25%)
Feb 25, 2021 16.39 16.93 15.97 16.10 4,094,937 -0.50(-3.01%)
Feb 24, 2021 16.84 16.84 16.23 16.60 3,070,818 -0.02(-0.12%)
Feb 23, 2021 16.15 16.72 15.50 16.62 5,689,658 -0.82(-4.70%)
Feb 22, 2021 18.28 18.55 17.38 17.44 4,900,325 -1.25(-6.69%)
Feb 19, 2021 18.47 18.88 18.41 18.69 2,513,500 +0.36(+1.96%)
Feb 18, 2021 18.23 18.44 18.10 18.33 2,793,027 -0.16(-0.87%)
Feb 17, 2021 18.41 18.51 18.01 18.49 3,432,546 -0.09(-0.48%)
Feb 16, 2021 19.25 19.35 18.39 18.58 3,263,456 -0.41(-2.16%)
Feb 12, 2021 18.72 19.17 18.51 18.99 2,519,900 +0.38(+2.04%)
Feb 11, 2021 18.64 19.07 18.50 18.61 3,724,201 +0.17(+0.92%)
Feb 10, 2021 18.60 18.80 17.88 18.44 4,871,080 +0.07(+0.38%)
Feb 09, 2021 17.50 18.50 17.49 18.37 5,723,956 +0.93(+5.33%)
Feb 08, 2021 17.36 17.62 17.19 17.44 3,353,011 +0.33(+1.93%)
Feb 05, 2021 16.77 17.73 16.68 17.11 4,466,000 +0.36(+2.15%)
Feb 04, 2021 16.95 17.11 16.57 16.75 3,675,462 -0.07(-0.42%)
Feb 03, 2021 17.07 17.18 16.68 16.82 3,723,378 -0.08(-0.47%)
Feb 02, 2021 16.43 17.54 15.93 16.90 9,942,384 +0.72(+4.45%)
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.