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 (%)
Sep 30, 2019 8.810 8.920 8.510 8.860 3,541,891 +0.07(+0.80%)
Sep 27, 2019 8.950 9.120 8.720 8.790 10,586,000 -0.17(-1.90%)
Sep 26, 2019 9.040 9.120 8.890 8.960 3,212,103 -0.13(-1.43%)
Sep 25, 2019 9.030 9.130 8.810 9.090 4,436,537 +0.09(+1.00%)
Sep 24, 2019 9.110 9.330 8.850 9.000 6,179,431 -0.05(-0.55%)
Sep 23, 2019 8.960 9.050 8.780 9.050 4,674,888 +0.04(+0.44%)
Sep 20, 2019 8.670 9.075 8.640 9.010 7,658,000 +0.33(+3.80%)
Sep 19, 2019 8.700 8.790 8.560 8.680 5,767,675 -0.06(-0.69%)
Sep 18, 2019 8.840 8.890 8.530 8.740 10,256,881 -0.17(-1.91%)
Sep 17, 2019 8.900 9.020 8.715 8.910 5,402,377 -0.08(-0.89%)
Sep 16, 2019 8.730 9.180 8.550 8.990 7,284,280 +0.07(+0.78%)
Sep 13, 2019 9.200 9.240 8.820 8.920 8,691,200 -0.28(-3.04%)
Sep 12, 2019 9.440 9.590 9.130 9.200 14,341,734 -0.24(-2.54%)
Sep 11, 2019 9.080 9.460 9.050 9.440 13,019,813 +0.40(+4.42%)
Sep 10, 2019 8.750 9.150 8.720 9.040 17,426,356 +0.28(+3.20%)
Sep 09, 2019 8.810 8.910 8.430 8.760 20,026,658 -0.04(-0.45%)
Sep 06, 2019 8.340 8.950 8.310 8.800 18,406,200 +0.52(+6.28%)
Sep 05, 2019 8.160 8.540 7.790 8.280 51,454,752 +1.07(+14.84%)
Sep 04, 2019 7.300 7.480 7.130 7.210 19,563,692 +0.03(+0.42%)
Sep 03, 2019 7.050 7.240 7.020 7.180 9,060,509 +0.04(+0.56%)
Aug 30, 2019 7.070 7.220 7.005 7.140 5,968,900 +0.12(+1.71%)
Aug 29, 2019 6.800 7.060 6.800 7.020 5,941,898 +0.26(+3.85%)
Aug 28, 2019 6.780 6.930 6.700 6.760 4,065,531 -0.04(-0.59%)
Aug 27, 2019 6.900 7.010 6.680 6.800 5,013,064 -0.07(-1.02%)
Aug 26, 2019 6.750 6.880 6.700 6.870 4,160,532 +0.20(+3.00%)
Aug 23, 2019 6.850 6.970 6.650 6.670 7,017,100 -0.19(-2.77%)
Aug 22, 2019 6.830 6.900 6.650 6.860 6,420,297 +0.03(+0.44%)
Aug 21, 2019 6.840 6.950 6.750 6.830 6,461,585 +0.04(+0.59%)
Aug 20, 2019 6.690 6.830 6.620 6.790 3,027,470 +0.09(+1.34%)
Aug 19, 2019 6.780 6.840 6.560 6.700 5,605,823 +0.02(+0.30%)
Aug 16, 2019 6.510 6.800 6.510 6.680 6,088,300 +0.22(+3.41%)
Aug 15, 2019 6.620 6.670 6.400 6.460 4,205,063 -0.05(-0.77%)
Aug 14, 2019 6.600 6.610 6.320 6.510 7,101,111 -0.25(-3.70%)
Aug 13, 2019 6.660 6.850 6.640 6.760 7,443,566 +0.07(+1.05%)
Aug 12, 2019 7.100 7.150 6.600 6.690 13,437,517 -0.31(-4.43%)
Aug 09, 2019 6.970 7.130 6.900 7.000 12,171,800 -0.01(-0.14%)
Aug 08, 2019 6.950 7.100 6.730 7.010 27,115,854 +0.28(+4.16%)
Aug 07, 2019 6.310 6.760 6.300 6.730 13,268,725 +0.31(+4.83%)
Aug 06, 2019 6.600 6.760 6.160 6.420 11,489,071 -0.06(-0.93%)
Aug 05, 2019 6.500 6.710 6.390 6.480 13,192,759 -0.12(-1.82%)
Aug 02, 2019 7.250 7.250 6.410 6.600 30,206,300 +0.25(+3.94%)
Aug 01, 2019 6.000 6.380 5.960 6.350 21,788,836 +0.37(+6.19%)
Jul 31, 2019 6.010 6.120 5.900 5.980 6,512,088 -0.02(-0.33%)
Jul 30, 2019 5.870 6.040 5.860 6.000 4,430,396 +0.01(+0.17%)
Jul 29, 2019 6.020 6.100 5.780 5.990 7,572,467 -0.02(-0.33%)
Jul 26, 2019 5.830 6.056 5.790 6.010 5,111,000 +0.22(+3.80%)
Jul 25, 2019 5.860 5.900 5.680 5.790 5,288,414 -0.09(-1.53%)
Jul 24, 2019 5.790 5.910 5.760 5.880 3,264,619 +0.07(+1.20%)
Jul 23, 2019 5.950 6.000 5.700 5.810 6,211,972 -0.04(-0.68%)
Jul 22, 2019 5.670 5.880 5.630 5.850 7,745,954 +0.19(+3.36%)
Jul 19, 2019 5.550 5.765 5.480 5.660 7,374,000 +0.11(+1.98%)
Jul 18, 2019 5.510 5.670 5.420 5.550 10,244,055 +0.07(+1.28%)
Jul 17, 2019 5.400 5.780 5.380 5.480 10,625,445 +0.10(+1.86%)
Jul 16, 2019 5.250 5.410 5.240 5.380 14,284,144 +0.12(+2.28%)
Jul 15, 2019 5.240 5.280 5.200 5.260 6,100,379 +0.01(+0.19%)
Jul 12, 2019 5.200 5.260 5.150 5.250 7,378,200 +0.07(+1.35%)
Jul 11, 2019 5.160 5.210 5.120 5.180 7,104,204 +0.03(+0.58%)
Jul 10, 2019 5.150 5.275 5.100 5.150 5,716,435 +0.04(+0.78%)
Jul 09, 2019 5.060 5.140 5.030 5.110 4,618,508 +0.01(+0.20%)
Jul 08, 2019 5.210 5.250 5.050 5.100 5,364,362 -0.14(-2.67%)
Jul 05, 2019 5.220 5.280 5.150 5.240 3,306,600 +0.01(+0.19%)
Jul 03, 2019 5.230 5.340 5.150 5.230 3,810,500 +0.06(+1.16%)
Jul 02, 2019 5.330 5.370 5.130 5.170 4,491,407 -0.14(-2.64%)
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.