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 (%)
Dec 31, 2018 11.00 11.13 10.84 11.06 1,713,400 +0.18(+1.65%)
Dec 28, 2018 10.98 11.06 10.70 10.88 2,287,300 -0.07(-0.64%)
Dec 27, 2018 10.79 11.05 10.36 10.95 2,420,259 -0.05(-0.45%)
Dec 26, 2018 10.46 11.00 10.41 11.00 3,034,219 +0.63(+6.08%)
Dec 24, 2018 10.07 10.76 10.07 10.37 1,274,900 +0.01(+0.10%)
Dec 21, 2018 11.00 11.11 10.25 10.36 4,243,300 -0.74(-6.67%)
Dec 20, 2018 11.14 11.42 10.75 11.10 3,734,623 -0.08(-0.72%)
Dec 19, 2018 11.70 11.90 10.95 11.18 3,426,164 -0.48(-4.12%)
Dec 18, 2018 11.50 11.78 11.41 11.66 2,866,683 +0.30(+2.64%)
Dec 17, 2018 12.20 12.20 11.30 11.36 4,131,225 -0.98(-7.94%)
Dec 14, 2018 12.22 12.90 12.05 12.34 2,979,700 -0.05(-0.40%)
Dec 13, 2018 12.65 12.84 12.23 12.39 1,758,249 -0.25(-1.98%)
Dec 12, 2018 12.51 12.97 12.41 12.64 2,241,075 +0.32(+2.60%)
Dec 11, 2018 12.93 13.07 12.14 12.32 4,236,110 -0.41(-3.22%)
Dec 10, 2018 12.21 12.84 12.11 12.73 4,111,188 +0.48(+3.92%)
Dec 07, 2018 13.05 13.13 12.15 12.25 4,766,100 -0.76(-5.84%)
Dec 06, 2018 11.69 13.24 11.42 13.01 9,269,677 +1.42(+12.25%)
Dec 04, 2018 12.18 12.25 11.56 11.59 3,540,600 -0.72(-5.85%)
Dec 03, 2018 12.70 12.75 11.99 12.31 2,957,799 -0.03(-0.24%)
Nov 30, 2018 12.38 12.53 12.17 12.34 1,820,100 -0.01(-0.08%)
Nov 29, 2018 12.40 12.56 12.14 12.35 1,972,579 -0.09(-0.72%)
Nov 28, 2018 11.92 12.48 11.71 12.44 3,456,996 +0.78(+6.69%)
Nov 27, 2018 11.68 11.82 11.46 11.66 1,170,056 -0.22(-1.85%)
Nov 26, 2018 11.50 11.93 11.44 11.88 1,771,259 +0.55(+4.85%)
Nov 23, 2018 11.30 11.66 11.24 11.33 729,100 -0.07(-0.61%)
Nov 21, 2018 11.40 11.40 11.40 0 +0.71(+6.64%)
Nov 20, 2018 10.78 11.20 10.50 10.69 6,116,893 -0.54(-4.81%)
Nov 19, 2018 12.16 12.18 11.16 11.23 3,727,303 -0.92(-7.57%)
Nov 16, 2018 12.03 12.32 11.82 12.15 2,482,800 +0.00(+0.00%)
Nov 15, 2018 11.81 12.19 11.67 12.15 2,492,498 +0.30(+2.53%)
Nov 14, 2018 12.11 12.29 11.73 11.85 3,158,314 -0.08(-0.67%)
Nov 13, 2018 12.29 12.57 11.76 11.93 4,369,659 -0.33(-2.69%)
Nov 12, 2018 12.72 12.74 12.01 12.26 4,367,520 -0.53(-4.14%)
Nov 09, 2018 14.38 14.38 12.69 12.79 5,471,800 -1.36(-9.61%)
Nov 08, 2018 14.62 14.72 13.98 14.15 2,776,231 -0.56(-3.81%)
Nov 07, 2018 14.14 14.97 13.98 14.71 2,992,248 +0.71(+5.07%)
Nov 06, 2018 14.49 14.57 13.78 14.00 2,264,615 -0.54(-3.71%)
Nov 05, 2018 15.08 15.11 13.92 14.54 3,728,689 +0.29(+2.04%)
Nov 02, 2018 14.24 14.62 13.93 14.25 1,986,600 +0.08(+0.56%)
Nov 01, 2018 13.79 14.23 13.51 14.17 2,262,558 +0.41(+2.98%)
Oct 31, 2018 13.70 13.84 13.51 13.76 3,809,079 +0.52(+3.93%)
Oct 30, 2018 12.83 13.33 12.74 13.24 2,302,246 +0.36(+2.80%)
Oct 29, 2018 13.72 13.93 12.63 12.88 3,689,324 -0.24(-1.83%)
Oct 26, 2018 13.14 13.52 12.72 13.12 2,936,200 -0.37(-2.74%)
Oct 25, 2018 13.23 13.59 12.90 13.49 3,317,575 +0.41(+3.13%)
Oct 24, 2018 14.23 14.37 13.07 13.08 2,763,943 -1.23(-8.60%)
Oct 23, 2018 13.87 14.46 13.58 14.31 2,358,271 +0.08(+0.56%)
Oct 22, 2018 13.99 14.37 13.74 14.23 2,367,008 +0.35(+2.52%)
Oct 19, 2018 14.81 15.00 13.86 13.88 3,261,000 -0.90(-6.09%)
Oct 18, 2018 15.24 15.40 14.69 14.78 2,615,172 -0.57(-3.71%)
Oct 17, 2018 15.82 15.82 15.34 15.35 2,368,673 -0.44(-2.79%)
Oct 16, 2018 15.45 15.84 15.07 15.79 3,182,463 +0.55(+3.61%)
Oct 15, 2018 15.33 15.46 14.79 15.24 3,530,595 -0.27(-1.74%)
Oct 12, 2018 15.36 15.78 15.19 15.51 5,102,600 +0.47(+3.13%)
Oct 11, 2018 15.44 15.82 14.70 15.04 6,082,389 -0.45(-2.91%)
Oct 10, 2018 17.22 17.29 15.32 15.49 8,591,626 -1.88(-10.82%)
Oct 09, 2018 17.40 17.78 16.97 17.37 3,658,417 -0.13(-0.74%)
Oct 08, 2018 17.64 18.44 17.48 17.50 6,709,639 -0.40(-2.23%)
Oct 05, 2018 19.02 19.30 17.85 17.90 6,005,600 -1.15(-6.04%)
Oct 04, 2018 19.84 20.18 18.57 19.05 25,217,342 +1.97(+11.53%)
Oct 03, 2018 16.95 17.26 16.73 17.08 2,188,896 +0.18(+1.07%)
Oct 02, 2018 17.15 17.20 16.69 16.90 1,755,556 -0.29(-1.69%)
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.