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 31, 2018 15.01 15.01 15.01 0 +0.11(+0.74%)
Aug 30, 2018 14.90 15.07 14.74 14.90 2,285,032 -0.04(-0.27%)
Aug 29, 2018 14.03 15.00 14.01 14.94 3,000,683 +0.94(+6.71%)
Aug 28, 2018 14.03 14.19 13.93 14.00 1,981,327 +0.01(+0.07%)
Aug 27, 2018 14.13 14.17 13.94 13.99 1,653,982 -0.06(-0.43%)
Aug 24, 2018 13.77 14.06 13.71 14.05 1,653,400 +0.35(+2.55%)
Aug 23, 2018 13.80 13.99 13.68 13.70 1,091,942 -0.11(-0.80%)
Aug 22, 2018 13.70 13.89 13.65 13.81 621,500 +0.11(+0.80%)
Aug 21, 2018 13.62 13.94 13.61 13.70 914,457 +0.10(+0.74%)
Aug 20, 2018 13.56 13.84 13.43 13.60 796,993 +0.01(+0.07%)
Aug 17, 2018 13.72 13.79 13.37 13.59 678,200 -0.14(-1.02%)
Aug 16, 2018 13.85 13.98 13.67 13.73 924,430 -0.02(-0.15%)
Aug 15, 2018 13.89 14.00 13.49 13.75 1,104,703 -0.21(-1.50%)
Aug 14, 2018 14.00 14.18 13.93 13.96 1,052,457 -0.01(-0.07%)
Aug 13, 2018 14.05 14.23 13.85 13.97 1,269,600 -0.09(-0.64%)
Aug 10, 2018 13.92 14.49 13.85 14.06 2,726,800 +0.03(+0.21%)
Aug 09, 2018 13.55 14.40 13.55 14.03 2,775,531 +0.54(+4.00%)
Aug 08, 2018 13.80 13.89 13.36 13.49 1,596,543 -0.20(-1.46%)
Aug 07, 2018 13.69 13.87 13.60 13.69 626,370 +0.04(+0.29%)
Aug 06, 2018 13.56 13.77 13.45 13.65 992,813 +0.07(+0.52%)
Aug 03, 2018 13.94 13.96 13.56 13.58 936,600 -0.36(-2.58%)
Aug 02, 2018 13.85 14.20 13.81 13.94 814,363 +0.00(+0.00%)
Aug 01, 2018 13.39 14.00 13.39 13.94 1,213,260 +0.55(+4.11%)
Jul 31, 2018 13.47 13.73 13.18 13.39 1,513,089 -0.06(-0.45%)
Jul 30, 2018 14.09 14.15 13.42 13.45 1,359,953 -0.68(-4.81%)
Jul 27, 2018 14.61 14.64 13.88 14.13 1,110,400 -0.48(-3.29%)
Jul 26, 2018 14.50 14.75 14.29 14.61 748,617 -0.01(-0.07%)
Jul 25, 2018 14.35 14.66 14.27 14.62 785,359 +0.33(+2.31%)
Jul 24, 2018 14.81 14.82 14.25 14.29 876,377 -0.39(-2.66%)
Jul 23, 2018 14.58 14.74 14.23 14.68 850,225 +0.11(+0.75%)
Jul 20, 2018 14.83 14.90 14.57 14.57 778,314 -0.25(-1.69%)
Jul 19, 2018 14.70 15.00 14.70 14.82 1,259,515 +0.03(+0.20%)
Jul 18, 2018 14.90 14.92 14.60 14.79 1,266,488 -0.12(-0.80%)
Jul 17, 2018 14.72 15.03 14.68 14.91 1,004,893 +0.08(+0.54%)
Jul 16, 2018 14.87 14.95 14.61 14.83 862,270 +0.06(+0.41%)
Jul 13, 2018 15.01 15.06 14.66 14.77 1,539,154 -0.26(-1.73%)
Jul 12, 2018 14.82 15.08 14.69 15.03 1,810,109 +0.33(+2.24%)
Jul 11, 2018 14.60 14.89 14.52 14.70 1,089,881 -0.09(-0.61%)
Jul 10, 2018 14.71 14.90 14.60 14.79 1,840,884 +0.08(+0.54%)
Jul 09, 2018 14.70 14.73 14.20 14.71 1,630,869 +0.09(+0.62%)
Jul 06, 2018 14.10 14.69 14.10 14.62 1,604,360 +0.57(+4.06%)
Jul 05, 2018 13.99 14.08 13.68 14.05 1,259,874 +0.19(+1.37%)
Jul 03, 2018 13.86 13.86 13.86 0 +0.10(+0.73%)
Jul 02, 2018 13.50 13.79 13.42 13.76 1,405,436 +0.12(+0.88%)
Jun 29, 2018 13.79 13.50 13.64 1,420,112 +0.19(+1.41%)
Jun 28, 2018 13.09 13.57 12.95 13.45 2,170,044 +0.30(+2.28%)
Jun 27, 2018 13.69 13.73 13.11 13.15 1,857,592 -0.52(-3.80%)
Jun 26, 2018 13.84 13.87 13.32 13.67 2,714,496 -0.04(-0.29%)
Jun 25, 2018 14.40 14.57 13.61 13.71 2,540,871 -0.83(-5.71%)
Jun 22, 2018 15.28 15.35 14.46 14.54 2,789,782 -0.64(-4.22%)
Jun 21, 2018 15.45 15.58 15.12 15.18 1,198,137 -0.30(-1.94%)
Jun 20, 2018 15.50 15.68 15.39 15.48 1,259,230 +0.07(+0.45%)
Jun 19, 2018 15.46 15.01 15.41 1,476,318 -0.07(-0.45%)
Jun 18, 2018 15.07 15.75 15.05 15.48 2,387,943 +0.32(+2.11%)
Jun 15, 2018 15.60 15.60 15.16 3,720,027 -0.44(-2.82%)
Jun 14, 2018 15.50 15.69 15.37 15.60 2,454,976 +0.13(+0.84%)
Jun 13, 2018 15.55 15.60 15.33 15.47 2,455,177 -0.03(-0.19%)
Jun 12, 2018 15.48 15.69 15.20 15.50 3,618,470 -0.01(-0.06%)
Jun 11, 2018 16.00 16.00 15.41 15.51 4,047,061 -0.63(-3.90%)
Jun 08, 2018 16.02 16.53 16.02 16.14 3,403,635 +0.11(+0.69%)
Jun 07, 2018 16.60 16.69 15.66 16.03 6,608,354 -1.15(-6.69%)
Jun 06, 2018 16.94 17.18 2,935,186 +0.08(+0.47%)
Jun 05, 2018 16.92 17.19 16.67 17.10 1,599,688 +0.19(+1.12%)
Jun 04, 2018 16.75 16.95 16.52 16.91 1,733,694 +0.28(+1.68%)
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.