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 (%)
Jun 29, 2018 13.79 13.50 13.64 1,420,112 +0.19(+1.41%)
Jun 28, 2018 13.09 13.57 12.95 13.45 2,170,044 +0.30(+2.28%)
Jun 27, 2018 13.69 13.73 13.11 13.15 1,857,592 -0.52(-3.80%)
Jun 26, 2018 13.84 13.87 13.32 13.67 2,714,496 -0.04(-0.29%)
Jun 25, 2018 14.40 14.57 13.61 13.71 2,540,871 -0.83(-5.71%)
Jun 22, 2018 15.28 15.35 14.46 14.54 2,789,782 -0.64(-4.22%)
Jun 21, 2018 15.45 15.58 15.12 15.18 1,198,137 -0.30(-1.94%)
Jun 20, 2018 15.50 15.68 15.39 15.48 1,259,230 +0.07(+0.45%)
Jun 19, 2018 15.46 15.01 15.41 1,476,318 -0.07(-0.45%)
Jun 18, 2018 15.07 15.75 15.05 15.48 2,387,943 +0.32(+2.11%)
Jun 15, 2018 15.60 15.60 15.16 3,720,027 -0.44(-2.82%)
Jun 14, 2018 15.50 15.69 15.37 15.60 2,454,976 +0.13(+0.84%)
Jun 13, 2018 15.55 15.60 15.33 15.47 2,455,177 -0.03(-0.19%)
Jun 12, 2018 15.48 15.69 15.20 15.50 3,618,470 -0.01(-0.06%)
Jun 11, 2018 16.00 16.00 15.41 15.51 4,047,061 -0.63(-3.90%)
Jun 08, 2018 16.02 16.53 16.02 16.14 3,403,635 +0.11(+0.69%)
Jun 07, 2018 16.60 16.69 15.66 16.03 6,608,354 -1.15(-6.69%)
Jun 06, 2018 16.94 17.18 2,935,186 +0.08(+0.47%)
Jun 05, 2018 16.92 17.19 16.67 17.10 1,599,688 +0.19(+1.12%)
Jun 04, 2018 16.75 16.95 16.52 16.91 1,733,694 +0.28(+1.68%)
Jun 01, 2018 16.38 16.74 16.28 16.63 1,503,784 +0.41(+2.53%)
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%)
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.