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 (%)
Jan 31, 2018 18.55 18.85 18.51 18.72 758,605 +0.27(+1.46%)
Jan 30, 2018 18.43 18.72 18.30 18.45 1,661,486 -0.08(-0.43%)
Jan 29, 2018 18.69 18.94 18.50 18.53 1,117,600 -0.21(-1.12%)
Jan 26, 2018 18.57 18.81 18.48 18.74 748,363 +0.22(+1.19%)
Jan 25, 2018 18.84 19.07 18.51 18.52 820,685 -0.07(-0.38%)
Jan 24, 2018 18.55 19.06 18.51 18.59 1,084,782 +0.04(+0.22%)
Jan 23, 2018 18.20 18.59 18.18 18.55 1,281,695 +0.20(+1.09%)
Jan 22, 2018 18.50 18.62 18.11 18.35 1,286,088 -0.10(-0.54%)
Jan 19, 2018 18.82 18.88 18.43 18.45 998,983 -0.23(-1.23%)
Jan 18, 2018 17.87 19.11 17.36 18.68 3,476,215 +0.80(+4.47%)
Jan 17, 2018 17.58 17.91 17.47 17.88 1,164,736 +0.44(+2.52%)
Jan 16, 2018 18.36 18.38 17.41 17.44 2,469,491 -0.70(-3.86%)
Jan 12, 2018 18.14 18.14 18.14 0 +0.23(+1.28%)
Jan 11, 2018 18.38 18.44 17.86 17.91 1,685,833 -0.37(-2.02%)
Jan 10, 2018 18.48 18.28 3,976,503 +1.10(+6.40%)
Jan 09, 2018 17.12 17.28 16.94 17.18 841,060 +0.03(+0.17%)
Jan 08, 2018 17.20 17.21 16.70 17.15 867,040 -0.10(-0.58%)
Jan 05, 2018 17.25 17.41 17.18 17.25 626,174 +0.00(+0.00%)
Jan 04, 2018 17.51 17.70 17.16 17.25 904,073 -0.28(-1.60%)
Jan 03, 2018 17.30 17.62 17.30 17.53 868,829 +0.14(+0.81%)
Jan 02, 2018 16.42 17.41 16.36 17.39 1,602,932 +0.87(+5.27%)
Dec 29, 2017 16.52 16.52 16.52 0 -0.15(-0.90%)
Dec 28, 2017 16.76 16.89 16.61 16.67 587,315 -0.14(-0.83%)
Dec 27, 2017 16.71 16.99 16.43 16.81 905,773 +0.05(+0.30%)
Dec 26, 2017 17.32 17.37 16.75 16.76 1,203,189 -0.67(-3.84%)
Dec 22, 2017 17.36 17.45 17.07 17.43 1,071,557 +0.01(+0.06%)
Dec 21, 2017 17.23 17.55 17.23 17.42 1,538,132 +0.14(+0.81%)
Dec 20, 2017 17.30 17.37 16.59 17.28 1,701,485 +0.23(+1.35%)
Dec 19, 2017 17.34 17.41 16.97 17.05 2,507,912 -0.37(-2.12%)
Dec 18, 2017 17.50 17.51 17.17 17.42 2,464,553 -0.09(-0.51%)
Dec 15, 2017 17.47 17.68 17.31 17.51 11,559,999 +0.09(+0.52%)
Dec 14, 2017 16.82 17.50 16.74 17.42 5,175,786 +0.59(+3.51%)
Dec 13, 2017 16.42 16.99 16.42 16.83 2,577,839 +0.43(+2.62%)
Dec 12, 2017 16.64 17.24 16.05 16.40 6,319,486 -0.52(-3.07%)
Dec 11, 2017 16.84 17.25 16.34 16.92 2,948,949 +0.08(+0.48%)
Dec 08, 2017 17.16 17.80 16.65 16.84 10,016,575 +0.84(+5.25%)
Dec 07, 2017 15.78 16.30 15.75 16.00 3,032,330 +0.27(+1.72%)
Dec 06, 2017 15.92 16.17 15.62 15.73 1,233,602 -0.26(-1.63%)
Dec 05, 2017 15.56 16.40 15.54 15.99 1,522,397 +0.42(+2.70%)
Dec 04, 2017 16.02 16.18 15.52 15.57 1,230,846 -0.35(-2.20%)
Dec 01, 2017 15.74 16.19 15.73 15.92 1,147,418 +0.09(+0.57%)
Nov 30, 2017 15.72 16.00 15.56 15.83 1,293,251 +0.22(+1.41%)
Nov 29, 2017 15.43 16.67 15.31 15.61 2,185,682 -0.88(-5.34%)
Nov 28, 2017 16.34 16.67 16.27 16.49 1,308,528 +0.14(+0.86%)
Nov 27, 2017 16.20 16.41 16.06 16.35 1,784,445 +0.12(+0.74%)
Nov 24, 2017 15.99 16.49 15.89 16.23 1,064,836 +0.29(+1.82%)
Nov 22, 2017 15.87 16.09 15.50 15.94 982,147 +0.11(+0.69%)
Nov 21, 2017 15.65 16.03 15.58 15.83 1,869,590 +0.19(+1.21%)
Nov 20, 2017 15.20 15.70 15.18 15.64 1,945,463 +0.35(+2.29%)
Nov 17, 2017 15.00 15.32 15.00 15.29 1,409,323 +0.18(+1.19%)
Nov 16, 2017 15.13 15.45 15.08 15.11 987,083 -0.01(-0.07%)
Nov 15, 2017 15.08 15.21 14.96 15.12 809,487 -0.13(-0.85%)
Nov 14, 2017 15.29 15.34 14.89 15.25 680,623 -0.13(-0.85%)
Nov 13, 2017 15.35 15.59 15.28 15.38 582,305 -0.09(-0.58%)
Nov 10, 2017 15.13 15.48 15.09 15.47 1,040,245 +0.30(+1.98%)
Nov 09, 2017 15.35 15.38 14.94 15.17 766,886 -0.36(-2.32%)
Nov 08, 2017 15.05 15.54 15.05 15.53 1,701,032 +0.36(+2.37%)
Nov 07, 2017 15.31 15.45 15.10 15.17 1,632,319 -0.42(-2.69%)
Nov 06, 2017 15.69 15.87 15.45 15.59 1,301,396 -0.12(-0.76%)
Nov 03, 2017 15.45 15.75 14.85 15.71 1,701,554 +0.23(+1.49%)
Nov 02, 2017 15.26 15.49 15.17 15.48 1,536,686 +0.22(+1.44%)
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.