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, 2020 10.68 10.70 10.05 10.29 6,076,200 -0.44(-4.10%)
Jan 30, 2020 10.89 11.00 10.58 10.73 3,605,830 -0.29(-2.63%)
Jan 29, 2020 11.24 11.35 10.98 11.02 2,252,768 -0.18(-1.61%)
Jan 28, 2020 11.14 11.23 11.02 11.20 2,063,182 +0.17(+1.54%)
Jan 27, 2020 10.94 11.20 10.85 11.03 2,577,435 -0.35(-3.08%)
Jan 24, 2020 11.55 11.61 11.25 11.38 3,233,400 -0.06(-0.52%)
Jan 23, 2020 11.38 11.50 11.22 11.44 3,516,777 +0.03(+0.26%)
Jan 22, 2020 11.34 11.57 11.30 11.41 2,342,669 +0.10(+0.88%)
Jan 21, 2020 11.48 11.57 11.28 11.31 4,408,694 -0.25(-2.16%)
Jan 17, 2020 11.71 11.75 11.48 11.56 3,192,800 -0.07(-0.60%)
Jan 16, 2020 11.61 11.76 11.46 11.63 3,507,448 +0.11(+0.95%)
Jan 15, 2020 11.57 11.78 11.43 11.52 4,917,714 -0.06(-0.52%)
Jan 14, 2020 11.97 12.08 11.03 11.58 12,512,161 -0.16(-1.36%)
Jan 13, 2020 11.77 11.90 11.70 11.74 4,340,500 -0.07(-0.59%)
Jan 10, 2020 11.99 11.99 11.66 11.81 3,613,200 -0.12(-1.01%)
Jan 09, 2020 12.10 12.22 11.81 11.93 4,120,871 -0.07(-0.58%)
Jan 08, 2020 11.55 12.17 11.52 12.00 6,029,877 +0.48(+4.17%)
Jan 07, 2020 11.66 11.86 11.50 11.52 3,662,310 +0.02(+0.17%)
Jan 06, 2020 11.13 11.55 10.90 11.50 3,458,177 +0.19(+1.68%)
Jan 03, 2020 11.40 11.52 11.27 11.31 3,578,600 -0.29(-2.50%)
Jan 02, 2020 11.73 11.79 11.51 11.60 3,340,101 -0.03(-0.26%)
Dec 31, 2019 11.44 11.75 11.37 11.63 3,020,000 +0.19(+1.66%)
Dec 30, 2019 11.79 11.81 11.36 11.44 3,245,769 -0.33(-2.80%)
Dec 27, 2019 11.99 11.99 11.61 11.77 5,573,000 -0.20(-1.67%)
Dec 26, 2019 11.94 12.03 11.90 11.97 2,975,436 +0.07(+0.59%)
Dec 24, 2019 11.89 11.99 11.78 11.90 1,684,800 +0.01(+0.08%)
Dec 23, 2019 11.27 12.00 11.22 11.89 7,039,998 +0.52(+4.57%)
Dec 20, 2019 11.26 11.39 11.11 11.37 7,101,700 +0.16(+1.43%)
Dec 19, 2019 11.23 11.33 11.05 11.21 6,137,691 -0.03(-0.27%)
Dec 18, 2019 11.15 11.34 11.08 11.24 6,237,943 +0.08(+0.72%)
Dec 17, 2019 11.24 11.27 11.10 11.16 4,541,823 -0.11(-0.98%)
Dec 16, 2019 11.05 11.31 11.00 11.27 6,240,796 +0.23(+2.08%)
Dec 13, 2019 11.00 11.23 10.98 11.04 4,728,000 +0.08(+0.73%)
Dec 12, 2019 10.85 10.98 10.72 10.96 3,644,381 +0.09(+0.83%)
Dec 11, 2019 11.04 11.10 10.73 10.87 4,775,365 -0.19(-1.72%)
Dec 10, 2019 11.14 11.44 11.01 11.06 8,323,598 -0.25(-2.21%)
Dec 09, 2019 10.85 11.45 10.81 11.31 10,134,605 +0.43(+3.95%)
Dec 06, 2019 10.67 11.21 10.58 10.88 21,085,600 +0.87(+8.69%)
Dec 05, 2019 9.880 10.07 9.850 10.01 6,528,476 +0.16(+1.62%)
Dec 04, 2019 10.11 10.14 9.630 9.850 5,926,224 -0.13(-1.30%)
Dec 03, 2019 9.570 10.00 9.420 9.980 6,102,051 +0.20(+2.04%)
Dec 02, 2019 9.920 9.950 9.520 9.780 6,098,776 -0.10(-1.01%)
Nov 29, 2019 9.910 9.930 9.670 9.880 2,621,400 -0.07(-0.70%)
Nov 27, 2019 9.800 9.960 9.765 9.950 4,083,700 +0.19(+1.95%)
Nov 26, 2019 9.610 9.860 9.570 9.760 4,736,006 +0.16(+1.67%)
Nov 25, 2019 9.440 9.720 9.340 9.600 4,175,385 +0.16(+1.69%)
Nov 22, 2019 9.240 9.450 9.190 9.440 3,899,400 +0.29(+3.17%)
Nov 21, 2019 9.440 9.500 9.110 9.150 5,116,102 -0.24(-2.56%)
Nov 20, 2019 8.860 9.500 8.790 9.390 7,092,198 +0.46(+5.15%)
Nov 19, 2019 8.870 8.970 8.700 8.930 3,394,887 +0.06(+0.68%)
Nov 18, 2019 8.750 8.880 8.630 8.870 3,226,175 +0.11(+1.26%)
Nov 15, 2019 8.620 8.880 8.560 8.760 4,415,700 +0.22(+2.58%)
Nov 14, 2019 8.450 8.540 8.370 8.540 3,056,110 +0.06(+0.71%)
Nov 13, 2019 8.610 8.640 8.420 8.480 2,679,956 -0.19(-2.19%)
Nov 12, 2019 8.730 8.890 8.650 8.670 2,680,475 -0.07(-0.80%)
Nov 11, 2019 8.700 8.780 8.570 8.740 1,819,905 -0.01(-0.11%)
Nov 08, 2019 8.620 8.805 8.500 8.750 2,228,900 +0.09(+1.04%)
Nov 07, 2019 8.790 8.850 8.630 8.660 2,262,273 -0.06(-0.69%)
Nov 06, 2019 8.900 8.900 8.600 8.720 2,846,569 -0.19(-2.13%)
Nov 05, 2019 9.010 9.040 8.830 8.910 2,972,655 -0.09(-1.00%)
Nov 04, 2019 8.770 9.030 8.680 9.000 5,058,855 +0.36(+4.17%)
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.