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, 2021 15.97 15.99 15.96 15.97 7,146,793 -0.01(-0.06%)
Sep 29, 2021 15.97 15.99 15.96 15.98 11,539,257 +0.08(+0.50%)
Sep 28, 2021 15.91 15.91 15.88 15.90 1,787,848 +0.00(+0.00%)
Sep 27, 2021 15.91 15.93 15.89 15.90 2,313,486 -0.02(-0.13%)
Sep 24, 2021 15.90 15.92 15.90 15.92 1,006,851 +0.01(+0.06%)
Sep 23, 2021 15.93 15.93 15.90 15.91 1,157,268 +0.01(+0.06%)
Sep 22, 2021 15.90 15.93 15.90 15.90 2,339,343 -0.01(-0.06%)
Sep 21, 2021 15.93 15.94 15.81 15.91 15,203,959 -0.01(-0.06%)
Sep 20, 2021 15.92 15.94 15.92 15.92 3,740,430 -0.02(-0.13%)
Sep 17, 2021 15.93 15.95 15.93 15.94 4,035,635 -0.01(-0.06%)
Sep 16, 2021 15.93 15.95 15.92 15.95 3,233,282 +0.02(+0.13%)
Sep 15, 2021 15.92 15.93 15.92 15.93 3,337,129 +0.00(+0.00%)
Sep 14, 2021 15.93 15.94 15.92 15.93 2,829,585 -0.01(-0.06%)
Sep 13, 2021 15.93 15.94 15.92 15.94 2,292,349 +0.02(+0.13%)
Sep 10, 2021 15.94 15.94 15.91 15.92 2,914,102 -0.01(-0.06%)
Sep 09, 2021 15.94 15.94 15.91 15.93 2,588,265 +0.00(+0.00%)
Sep 08, 2021 15.93 15.95 15.91 15.93 2,568,865 -0.02(-0.13%)
Sep 07, 2021 15.94 15.96 15.93 15.95 2,698,206 +0.00(+0.00%)
Sep 03, 2021 15.94 15.96 15.91 15.95 7,922,829 +0.02(+0.13%)
Sep 02, 2021 15.93 15.95 15.93 15.93 1,824,248 +0.00(+0.00%)
Sep 01, 2021 15.93 15.95 15.93 15.93 3,001,807 +0.00(+0.00%)
Aug 31, 2021 15.93 15.95 15.92 15.93 2,575,357 +0.01(+0.06%)
Aug 30, 2021 15.94 15.95 15.92 15.92 5,445,360 -0.03(-0.19%)
Aug 27, 2021 15.93 15.96 15.93 15.95 1,301,174 +0.02(+0.13%)
Aug 26, 2021 15.93 15.95 15.93 15.93 1,571,838 +0.00(+0.00%)
Aug 25, 2021 15.93 15.96 15.93 15.93 1,753,555 +0.00(+0.00%)
Aug 24, 2021 15.94 15.96 15.93 15.93 3,939,802 -0.01(-0.06%)
Aug 23, 2021 15.93 15.95 15.93 15.94 4,799,180 +0.00(+0.00%)
Aug 20, 2021 15.94 15.95 15.93 15.94 2,396,961 +0.00(+0.00%)
Aug 19, 2021 15.93 15.95 15.93 15.94 4,002,312 +0.01(+0.06%)
Aug 18, 2021 15.93 15.95 15.92 15.93 4,069,608 +0.01(+0.06%)
Aug 17, 2021 15.92 15.95 15.90 15.92 7,385,922 +0.05(+0.32%)
Aug 16, 2021 15.89 15.90 15.87 15.87 2,478,642 -0.02(-0.13%)
Aug 13, 2021 15.87 15.90 15.87 15.89 1,338,099 +0.00(+0.00%)
Aug 12, 2021 15.87 15.90 15.87 15.89 1,497,510 +0.01(+0.06%)
Aug 11, 2021 15.90 15.92 15.86 15.88 2,132,400 +0.02(+0.13%)
Aug 10, 2021 15.88 15.89 15.86 15.86 2,900,538 -0.02(-0.13%)
Aug 09, 2021 15.86 15.89 15.85 15.88 1,727,796 +0.03(+0.19%)
Aug 06, 2021 15.87 15.91 15.85 15.85 2,285,865 -0.05(-0.31%)
Aug 05, 2021 15.80 15.89 15.80 15.90 4,065,509 +0.07(+0.44%)
Aug 04, 2021 15.85 15.87 15.75 15.83 7,681,111 -0.03(-0.19%)
Aug 03, 2021 15.86 15.88 15.85 15.86 1,573,510 -0.01(-0.06%)
Aug 02, 2021 15.88 15.88 15.84 15.87 1,217,162 +0.00(+0.00%)
Jul 30, 2021 15.83 15.87 15.82 15.87 2,946,222 +0.03(+0.19%)
Jul 29, 2021 15.86 15.89 15.83 15.84 2,317,500 -0.01(-0.06%)
Jul 28, 2021 15.84 15.88 15.84 15.85 2,380,976 +0.01(+0.06%)
Jul 27, 2021 15.86 15.87 15.82 15.84 8,240,225 -0.02(-0.13%)
Jul 26, 2021 15.83 15.87 15.81 15.86 3,527,922 +0.04(+0.25%)
Jul 23, 2021 15.79 15.83 15.78 15.82 2,418,535 +0.01(+0.06%)
Jul 22, 2021 15.84 15.87 15.79 15.81 3,521,490 +0.01(+0.06%)
Jul 21, 2021 15.75 15.85 15.75 15.80 4,707,534 +0.05(+0.32%)
Jul 20, 2021 15.73 15.82 15.73 15.75 5,064,705 +0.01(+0.06%)
Jul 19, 2021 15.72 15.81 15.70 15.74 5,685,654 -0.06(-0.38%)
Jul 16, 2021 15.75 15.80 15.70 15.80 3,789,685 +0.08(+0.51%)
Jul 15, 2021 15.66 15.75 15.61 15.72 4,433,218 +0.05(+0.32%)
Jul 14, 2021 15.59 15.70 15.58 15.67 5,499,949 +0.12(+0.77%)
Jul 13, 2021 15.62 15.65 15.54 15.55 8,871,907 -0.03(-0.19%)
Jul 12, 2021 15.65 15.74 15.58 15.58 5,445,260 -0.09(-0.57%)
Jul 09, 2021 15.63 15.70 15.61 15.67 3,183,664 -0.02(-0.13%)
Jul 08, 2021 15.70 15.74 15.61 15.69 6,936,133 -0.05(-0.32%)
Jul 07, 2021 15.77 15.77 15.56 15.74 18,833,472 -0.26(-1.62%)
Jul 06, 2021 15.85 16.13 15.81 16.00 11,817,784 +0.15(+0.95%)
Jul 02, 2021 15.78 15.90 15.76 15.85 9,916,986 +0.07(+0.44%)
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.