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, 2017 18.62 19.60 18.53 19.40 493,016 +0.86(+4.64%)
Aug 30, 2017 18.50 18.65 18.32 18.54 281,840 +0.02(+0.11%)
Aug 29, 2017 18.22 18.63 18.18 18.52 264,313 -0.04(-0.22%)
Aug 28, 2017 18.50 18.67 18.18 18.56 210,298 +0.26(+1.42%)
Aug 25, 2017 18.20 18.39 18.20 18.30 241,395 +0.10(+0.55%)
Aug 24, 2017 17.70 18.31 17.60 18.20 391,779 +0.60(+3.41%)
Aug 23, 2017 17.50 17.78 17.50 17.60 178,344 -0.06(-0.34%)
Aug 22, 2017 17.32 17.74 17.30 17.66 290,609 +0.43(+2.50%)
Aug 21, 2017 17.47 17.47 17.00 17.23 216,818 -0.25(-1.43%)
Aug 18, 2017 17.46 17.69 17.24 17.48 264,470 -0.07(-0.40%)
Aug 17, 2017 17.77 17.95 17.54 17.55 166,712 -0.35(-1.96%)
Aug 16, 2017 17.70 18.03 17.53 17.90 245,666 +0.26(+1.47%)
Aug 15, 2017 17.94 18.10 17.64 17.64 345,690 -0.21(-1.18%)
Aug 14, 2017 17.23 18.14 17.23 17.85 515,917 +0.72(+4.20%)
Aug 11, 2017 16.68 17.19 16.65 17.13 225,261 +0.24(+1.42%)
Aug 10, 2017 17.14 17.30 16.85 16.89 422,650 -0.40(-2.31%)
Aug 09, 2017 17.10 17.31 17.00 17.29 275,625 -0.01(-0.06%)
Aug 08, 2017 17.40 17.59 17.15 17.30 205,364 -0.01(-0.06%)
Aug 07, 2017 17.30 17.52 17.02 17.31 223,996 +0.04(+0.23%)
Aug 04, 2017 17.34 17.35 17.08 17.27 274,726 +0.01(+0.06%)
Aug 03, 2017 17.20 17.37 17.00 17.26 298,271 +0.05(+0.29%)
Aug 02, 2017 17.05 17.28 16.77 17.21 461,586 +0.15(+0.88%)
Aug 01, 2017 17.50 17.50 16.44 17.06 605,604 -0.19(-1.10%)
Jul 31, 2017 18.20 18.21 17.20 17.25 667,788 -0.88(-4.85%)
Jul 28, 2017 17.73 18.33 17.26 18.13 989,971 +0.33(+1.85%)
Jul 27, 2017 18.51 18.65 17.13 17.80 1,408,565 -0.80(-4.30%)
Jul 26, 2017 18.99 19.04 18.38 18.60 1,007,109 -0.35(-1.85%)
Jul 25, 2017 18.85 19.09 18.77 18.95 380,040 +0.20(+1.07%)
Jul 24, 2017 18.24 18.90 18.10 18.75 550,854 +0.50(+2.74%)
Jul 21, 2017 18.80 18.87 17.96 18.25 724,448 -0.55(-2.93%)
Jul 20, 2017 18.74 19.10 18.67 18.80 564,195 +0.02(+0.11%)
Jul 19, 2017 18.35 19.25 18.16 18.78 982,329 +0.53(+2.90%)
Jul 18, 2017 17.93 18.34 17.58 18.25 649,672 +0.23(+1.28%)
Jul 17, 2017 17.07 18.15 17.04 18.02 552,566 +1.01(+5.94%)
Jul 14, 2017 16.38 17.15 16.38 17.01 576,381 +0.48(+2.90%)
Jul 13, 2017 16.59 16.74 16.16 16.53 342,494 +0.04(+0.24%)
Jul 12, 2017 16.50 16.77 16.42 16.49 424,156 +0.15(+0.92%)
Jul 11, 2017 16.25 16.50 16.02 16.34 756,898 -0.05(-0.31%)
Jul 10, 2017 16.63 16.85 16.27 16.39 402,317 -0.27(-1.62%)
Jul 07, 2017 16.59 16.70 16.21 16.66 405,556 +0.19(+1.15%)
Jul 06, 2017 15.85 16.86 15.85 16.47 662,475 +0.59(+3.72%)
Jul 05, 2017 15.90 16.05 15.79 15.88 668,456 +0.04(+0.25%)
Jul 03, 2017 16.02 16.20 15.82 15.84 229,954 -0.18(-1.12%)
Jun 30, 2017 15.59 16.20 15.56 16.02 703,869 +0.34(+2.17%)
Jun 29, 2017 15.93 15.93 15.40 15.68 744,519 -0.16(-1.01%)
Jun 28, 2017 16.05 16.20 15.81 15.84 628,221 -0.16(-1.00%)
Jun 27, 2017 16.32 16.42 15.90 16.00 722,147 -0.23(-1.42%)
Jun 26, 2017 16.28 16.71 16.22 16.23 732,869 -0.12(-0.73%)
Jun 23, 2017 16.59 16.69 16.16 16.35 2,390,584 -0.37(-2.21%)
Jun 22, 2017 17.01 17.13 16.35 16.72 1,150,353 -0.30(-1.76%)
Jun 21, 2017 17.36 17.46 16.86 17.02 962,024 -0.29(-1.68%)
Jun 20, 2017 17.50 17.63 17.16 17.31 1,027,132 -0.16(-0.92%)
Jun 19, 2017 17.70 17.78 17.04 17.47 1,607,368 +0.07(+0.40%)
Jun 16, 2017 16.07 17.41 16.00 17.40 2,319,688 +1.29(+8.01%)
Jun 15, 2017 16.36 16.74 15.86 16.11 1,457,955 -0.77(-4.56%)
Jun 14, 2017 17.93 17.99 16.75 16.88 2,122,159 -0.93(-5.22%)
Jun 13, 2017 18.69 19.07 17.75 17.81 1,876,290 -0.67(-3.63%)
Jun 12, 2017 19.53 19.53 18.31 18.48 1,914,874 -0.93(-4.79%)
Jun 09, 2017 20.00 20.50 19.06 19.41 7,658,879 -3.58(-15.57%)
Jun 08, 2017 22.80 23.11 22.48 22.99 1,939,426 +0.38(+1.68%)
Jun 07, 2017 22.78 23.00 22.40 22.61 833,734 +0.04(+0.18%)
Jun 06, 2017 22.50 23.32 22.39 22.57 923,909 +0.01(+0.04%)
Jun 05, 2017 22.67 23.16 22.40 22.56 467,579 -0.31(-1.36%)
Jun 02, 2017 21.95 23.00 21.85 22.87 769,848 +1.01(+4.62%)
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.