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 (%)
May 31, 2018 16.00 16.29 15.93 16.22 2,592,309 +0.19(+1.19%)
May 30, 2018 15.89 16.18 15.84 16.03 2,539,810 +0.17(+1.07%)
May 29, 2018 15.75 15.95 15.70 15.86 1,465,627 -0.02(-0.13%)
May 25, 2018 15.88 15.88 15.88 0 -0.05(-0.31%)
May 24, 2018 16.11 16.16 15.92 15.93 1,294,781 -0.17(-1.06%)
May 23, 2018 16.10 16.34 16.00 16.10 1,480,418 -0.10(-0.62%)
May 22, 2018 16.30 16.66 16.13 16.20 2,276,212 -0.05(-0.31%)
May 21, 2018 16.21 16.51 16.11 16.25 1,082,210 +0.15(+0.93%)
May 18, 2018 15.85 16.16 15.81 16.10 976,196 +0.25(+1.58%)
May 17, 2018 16.00 16.47 15.75 15.85 1,223,890 -0.15(-0.94%)
May 16, 2018 15.59 16.07 15.51 16.00 1,662,732 +0.41(+2.63%)
May 15, 2018 15.58 15.73 15.39 15.59 1,339,212 -0.14(-0.89%)
May 14, 2018 16.01 16.30 15.65 15.73 1,010,147 -0.23(-1.44%)
May 11, 2018 16.51 16.55 15.90 15.96 1,083,154 -0.45(-2.74%)
May 10, 2018 15.95 16.54 15.94 16.41 1,464,847 +0.54(+3.40%)
May 09, 2018 15.97 16.10 15.75 15.87 2,245,575 -0.03(-0.19%)
May 08, 2018 15.58 15.98 15.41 15.90 1,171,546 +0.27(+1.73%)
May 07, 2018 15.37 16.02 15.29 15.63 2,307,198 +0.59(+3.92%)
May 04, 2018 14.98 15.23 14.90 15.04 1,055,318 -0.01(-0.07%)
May 03, 2018 14.61 15.14 14.46 15.05 1,222,896 +0.39(+2.66%)
May 02, 2018 14.40 14.96 14.27 14.66 1,545,397 +0.24(+1.66%)
May 01, 2018 14.22 14.44 14.02 14.42 1,537,083 +0.17(+1.19%)
Apr 30, 2018 14.17 14.38 14.02 14.25 924,734 +0.06(+0.42%)
Apr 27, 2018 14.16 14.25 13.96 14.19 1,006,904 +0.03(+0.21%)
Apr 26, 2018 14.18 14.30 14.02 14.16 1,265,015 +0.10(+0.71%)
Apr 25, 2018 14.45 14.50 14.03 14.06 2,087,340 -0.41(-2.83%)
Apr 24, 2018 14.91 15.18 14.41 14.47 2,696,892 -0.43(-2.89%)
Apr 23, 2018 14.80 15.24 14.77 14.90 2,429,531 +0.16(+1.09%)
Apr 20, 2018 14.60 14.86 14.50 14.74 1,607,053 +0.14(+0.96%)
Apr 19, 2018 14.95 15.12 14.50 14.60 2,465,391 -0.31(-2.08%)
Apr 18, 2018 14.38 14.97 14.35 14.91 2,243,676 +0.54(+3.76%)
Apr 17, 2018 14.04 14.45 14.02 14.37 2,777,405 +0.35(+2.50%)
Apr 16, 2018 13.92 14.15 13.75 14.02 2,005,872 +0.11(+0.79%)
Apr 13, 2018 14.02 14.16 13.25 13.91 5,449,957 +0.02(+0.14%)
Apr 12, 2018 13.48 14.35 13.38 13.89 9,610,851 +0.76(+5.79%)
Apr 11, 2018 12.73 13.28 12.63 13.13 3,334,836 +0.37(+2.90%)
Apr 10, 2018 12.86 12.98 12.57 12.76 2,965,280 +0.02(+0.16%)
Apr 09, 2018 13.10 13.17 12.72 12.74 4,483,228 -0.24(-1.85%)
Apr 06, 2018 13.53 13.55 12.90 12.98 7,115,566 -0.73(-5.32%)
Apr 05, 2018 13.76 14.06 13.42 13.71 8,518,411 +0.42(+3.16%)
Apr 04, 2018 14.05 14.38 13.20 13.29 27,916,588 -8.95(-40.24%)
Apr 03, 2018 21.59 22.21 21.37 22.24 4,569,473 +1.01(+4.76%)
Apr 02, 2018 21.58 22.43 21.06 21.23 1,522,444 -0.35(-1.62%)
Mar 29, 2018 21.58 21.58 21.58 0 +0.65(+3.11%)
Mar 28, 2018 21.24 21.42 20.12 20.93 1,408,488 -0.32(-1.51%)
Mar 27, 2018 21.66 22.22 21.06 21.25 2,443,243 -0.34(-1.57%)
Mar 26, 2018 20.59 21.63 20.17 21.59 2,080,007 +1.30(+6.41%)
Mar 23, 2018 20.45 20.71 20.06 20.29 1,379,577 -0.20(-0.98%)
Mar 22, 2018 19.90 20.95 19.84 20.49 2,298,540 +0.42(+2.09%)
Mar 21, 2018 20.33 20.50 19.96 20.07 1,135,499 -0.19(-0.94%)
Mar 20, 2018 19.54 20.31 19.45 20.26 1,476,398 +0.93(+4.81%)
Mar 19, 2018 19.51 19.65 19.24 19.33 1,748,849 -0.28(-1.43%)
Mar 16, 2018 19.80 19.80 19.33 19.61 1,981,029 -0.21(-1.06%)
Mar 15, 2018 20.25 20.40 19.60 19.82 1,292,400 -0.52(-2.56%)
Mar 14, 2018 20.17 20.37 19.91 20.34 535,331 +0.20(+0.99%)
Mar 13, 2018 20.33 20.52 20.02 20.14 824,671 -0.09(-0.44%)
Mar 12, 2018 20.00 20.55 19.76 20.23 1,212,657 +0.27(+1.35%)
Mar 09, 2018 20.09 20.10 19.68 19.96 785,577 -0.02(-0.10%)
Mar 08, 2018 19.76 20.00 19.76 19.98 347,226 +0.26(+1.32%)
Mar 07, 2018 20.05 19.72 930,129 +0.12(+0.61%)
Mar 06, 2018 19.28 19.74 19.13 19.60 941,538 +0.37(+1.92%)
Mar 05, 2018 18.62 19.34 18.50 19.23 984,079 +0.52(+2.78%)
Mar 02, 2018 18.21 18.74 18.13 18.71 908,547 +0.29(+1.57%)
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.