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 (%)
Feb 26, 2021 16.20 16.39 15.70 16.14 3,201,000 +0.04(+0.25%)
Feb 25, 2021 16.39 16.93 15.97 16.10 4,094,937 -0.50(-3.01%)
Feb 24, 2021 16.84 16.84 16.23 16.60 3,070,818 -0.02(-0.12%)
Feb 23, 2021 16.15 16.72 15.50 16.62 5,689,658 -0.82(-4.70%)
Feb 22, 2021 18.28 18.55 17.38 17.44 4,900,325 -1.25(-6.69%)
Feb 19, 2021 18.47 18.88 18.41 18.69 2,513,500 +0.36(+1.96%)
Feb 18, 2021 18.23 18.44 18.10 18.33 2,793,027 -0.16(-0.87%)
Feb 17, 2021 18.41 18.51 18.01 18.49 3,432,546 -0.09(-0.48%)
Feb 16, 2021 19.25 19.35 18.39 18.58 3,263,456 -0.41(-2.16%)
Feb 12, 2021 18.72 19.17 18.51 18.99 2,519,900 +0.38(+2.04%)
Feb 11, 2021 18.64 19.07 18.50 18.61 3,724,201 +0.17(+0.92%)
Feb 10, 2021 18.60 18.80 17.88 18.44 4,871,080 +0.07(+0.38%)
Feb 09, 2021 17.50 18.50 17.49 18.37 5,723,956 +0.93(+5.33%)
Feb 08, 2021 17.36 17.62 17.19 17.44 3,353,011 +0.33(+1.93%)
Feb 05, 2021 16.77 17.73 16.68 17.11 4,466,000 +0.36(+2.15%)
Feb 04, 2021 16.95 17.11 16.57 16.75 3,675,462 -0.07(-0.42%)
Feb 03, 2021 17.07 17.18 16.68 16.82 3,723,378 -0.08(-0.47%)
Feb 02, 2021 16.43 17.54 15.93 16.90 9,942,384 +0.72(+4.45%)
Feb 01, 2021 15.47 16.34 15.26 16.18 4,451,163 +0.91(+5.96%)
Jan 29, 2021 15.67 15.91 15.12 15.27 4,510,000 -0.40(-2.55%)
Jan 28, 2021 15.28 16.19 15.20 15.67 7,775,519 +0.38(+2.49%)
Jan 27, 2021 14.07 15.49 13.88 15.29 9,607,168 +0.87(+6.03%)
Jan 26, 2021 13.88 14.42 13.67 14.42 4,239,774 +0.54(+3.89%)
Jan 25, 2021 14.02 14.29 13.53 13.88 3,464,294 -0.14(-1.00%)
Jan 22, 2021 13.94 14.15 13.90 14.02 2,529,500 -0.07(-0.50%)
Jan 21, 2021 14.45 14.49 14.07 14.09 2,215,209 -0.32(-2.22%)
Jan 20, 2021 14.15 14.41 13.93 14.41 3,340,528 +0.39(+2.78%)
Jan 19, 2021 14.48 14.50 13.94 14.02 4,140,149 -0.19(-1.34%)
Jan 15, 2021 14.44 14.91 14.17 14.21 4,668,400 -0.24(-1.66%)
Jan 14, 2021 14.11 14.50 14.02 14.45 3,484,937 +0.45(+3.21%)
Jan 13, 2021 14.20 14.47 13.99 14.00 2,792,851 -0.19(-1.34%)
Jan 12, 2021 14.36 14.39 13.97 14.19 3,499,015 -0.06(-0.42%)
Jan 11, 2021 14.25 14.52 13.98 14.25 3,033,317 -0.23(-1.59%)
Jan 08, 2021 14.45 14.64 14.12 14.48 4,650,100 +0.20(+1.40%)
Jan 07, 2021 13.87 14.38 13.85 14.28 2,872,401 +0.51(+3.70%)
Jan 06, 2021 13.70 14.09 13.49 13.77 4,639,846 -0.05(-0.36%)
Jan 05, 2021 13.86 13.95 13.69 13.82 2,606,632 -0.02(-0.14%)
Jan 04, 2021 14.00 14.05 13.50 13.84 4,855,028 -0.07(-0.50%)
Dec 31, 2020 13.91 13.91 13.91 2,533,751 -0.16(-1.14%)
Dec 30, 2020 14.11 14.28 13.97 14.07 2,533,751 +0.06(+0.43%)
Dec 29, 2020 14.34 14.57 13.85 14.01 3,621,555 -0.38(-2.64%)
Dec 28, 2020 15.05 15.14 14.28 14.39 4,454,003 -0.49(-3.29%)
Dec 24, 2020 14.97 15.20 14.28 14.88 5,710,800 -0.12(-0.80%)
Dec 23, 2020 15.02 15.50 14.67 15.00 12,444,630 +0.36(+2.46%)
Dec 22, 2020 12.99 14.78 12.92 14.64 15,129,483 +1.72(+13.31%)
Dec 21, 2020 12.39 12.99 12.39 12.92 4,652,334 +0.24(+1.89%)
Dec 18, 2020 12.96 13.01 12.56 12.68 7,175,700 -0.24(-1.86%)
Dec 17, 2020 12.87 13.02 12.72 12.92 4,528,346 +0.22(+1.73%)
Dec 16, 2020 12.64 12.93 12.55 12.70 5,822,966 +0.20(+1.60%)
Dec 15, 2020 12.60 12.64 12.22 12.50 3,639,984 -0.04(-0.32%)
Dec 14, 2020 12.23 12.72 12.23 12.54 5,244,571 +0.31(+2.53%)
Dec 11, 2020 12.32 12.43 12.11 12.23 2,288,400 -0.09(-0.73%)
Dec 10, 2020 12.06 12.40 11.85 12.32 2,829,475 +0.11(+0.90%)
Dec 09, 2020 12.25 12.57 12.10 12.21 4,619,816 -0.10(-0.81%)
Dec 08, 2020 11.87 12.38 11.81 12.31 6,089,915 +0.52(+4.41%)
Dec 07, 2020 12.52 12.72 11.75 11.79 10,034,591 -0.62(-5.00%)
Dec 04, 2020 13.02 13.50 12.18 12.41 31,637,000 +0.83(+7.17%)
Dec 03, 2020 11.32 11.65 11.26 11.58 11,132,935 +0.38(+3.39%)
Dec 02, 2020 11.19 11.40 10.91 11.20 3,621,455 -0.13(-1.15%)
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.