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 (%)
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%)
May 01, 2019 11.20 11.23 10.92 11.00 2,470,908 -0.13(-1.17%)
Apr 30, 2019 11.18 11.30 10.82 11.13 3,066,597 -0.07(-0.62%)
Apr 29, 2019 10.85 11.37 10.85 11.20 4,141,159 +0.37(+3.42%)
Apr 26, 2019 10.83 10.90 10.71 10.83 2,106,900 +0.00(+0.00%)
Apr 25, 2019 10.95 10.96 10.67 10.83 3,180,921 -0.01(-0.09%)
Apr 24, 2019 11.00 11.05 10.80 10.84 2,196,875 -0.10(-0.91%)
Apr 23, 2019 10.85 10.96 10.62 10.94 5,439,309 +0.13(+1.20%)
Apr 22, 2019 10.76 10.84 10.69 10.81 2,087,702 +0.01(+0.09%)
Apr 18, 2019 10.93 11.01 10.66 10.80 3,463,700 -0.20(-1.82%)
Apr 17, 2019 11.50 11.52 10.92 11.00 3,941,562 -0.43(-3.76%)
Apr 16, 2019 11.50 11.52 11.35 11.43 2,436,183 -0.02(-0.17%)
Apr 15, 2019 11.52 11.62 11.36 11.45 2,063,742 -0.10(-0.87%)
Apr 12, 2019 11.54 11.62 11.40 11.55 2,695,800 +0.11(+0.96%)
Apr 11, 2019 11.68 11.68 11.40 11.44 3,027,278 -0.19(-1.63%)
Apr 10, 2019 11.58 11.67 11.48 11.63 3,955,042 +0.06(+0.52%)
Apr 09, 2019 11.56 11.73 11.42 11.57 5,343,901 -0.09(-0.77%)
Apr 08, 2019 11.26 11.68 11.21 11.66 6,136,539 +0.55(+4.95%)
Apr 05, 2019 11.07 11.18 10.97 11.11 3,211,400 +0.07(+0.63%)
Apr 04, 2019 11.36 11.39 10.88 11.04 3,437,357 -0.36(-3.16%)
Apr 03, 2019 11.31 11.44 11.21 11.40 3,863,092 +0.09(+0.80%)
Apr 02, 2019 10.99 11.32 10.97 11.31 4,799,161 +0.27(+2.45%)
Apr 01, 2019 11.12 11.26 10.89 11.04 3,556,265 +0.10(+0.91%)
Mar 29, 2019 10.80 10.97 10.73 10.94 3,272,300 +0.23(+2.15%)
Mar 28, 2019 10.71 10.91 10.57 10.71 5,681,615 +0.04(+0.37%)
Mar 27, 2019 11.01 11.08 10.49 10.67 6,076,916 -0.28(-2.56%)
Mar 26, 2019 11.14 11.21 10.77 10.95 4,656,710 -0.09(-0.82%)
Mar 25, 2019 11.00 11.28 10.91 11.04 4,706,203 -0.03(-0.27%)
Mar 22, 2019 11.67 11.67 11.03 11.07 7,032,200 -0.56(-4.82%)
Mar 21, 2019 11.35 11.66 11.26 11.63 5,957,837 +0.17(+1.48%)
Mar 20, 2019 11.78 11.82 11.32 11.46 6,934,098 -0.39(-3.29%)
Mar 19, 2019 11.81 12.18 11.75 11.85 7,815,924 +0.05(+0.42%)
Mar 18, 2019 11.60 11.81 11.45 11.80 9,809,564 +0.13(+1.11%)
Mar 15, 2019 11.94 11.94 11.30 11.67 14,190,500 -0.04(-0.34%)
Mar 14, 2019 12.99 13.10 11.55 11.71 37,683,224 -2.90(-19.85%)
Mar 13, 2019 14.60 14.65 14.28 14.61 9,926,929 +0.25(+1.74%)
Mar 12, 2019 14.52 14.55 13.96 14.36 4,675,185 +0.08(+0.56%)
Mar 11, 2019 14.24 14.47 14.02 14.28 4,179,885 +0.45(+3.25%)
Mar 08, 2019 13.73 13.87 13.40 13.83 2,316,000 -0.24(-1.71%)
Mar 07, 2019 14.23 14.39 13.88 14.07 2,892,151 -0.07(-0.50%)
Mar 06, 2019 14.62 14.73 14.09 14.14 2,722,961 -0.50(-3.42%)
Mar 05, 2019 14.60 14.86 14.51 14.64 2,709,900 +0.01(+0.07%)
Mar 04, 2019 15.35 15.43 14.47 14.63 5,633,015 -0.52(-3.43%)
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.