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 (%)
Nov 30, 2020 11.77 12.00 11.59 11.68 5,310,052 -0.07(-0.60%)
Nov 27, 2020 11.70 11.94 11.46 11.75 2,725,100 +0.18(+1.56%)
Nov 25, 2020 11.44 11.65 11.25 11.57 4,122,700 +0.11(+0.96%)
Nov 24, 2020 11.38 11.99 11.14 11.46 9,180,314 +0.20(+1.78%)
Nov 23, 2020 11.38 11.39 11.11 11.26 2,506,914 -0.04(-0.35%)
Nov 20, 2020 11.12 11.41 11.09 11.30 2,558,200 +0.12(+1.07%)
Nov 19, 2020 10.72 11.25 10.71 11.18 2,572,352 +0.46(+4.29%)
Nov 18, 2020 11.21 11.21 10.71 10.72 2,670,650 -0.40(-3.60%)
Nov 17, 2020 10.97 11.21 10.80 11.12 2,839,679 +0.18(+1.65%)
Nov 16, 2020 10.65 10.97 10.58 10.94 2,351,750 +0.27(+2.53%)
Nov 13, 2020 10.60 10.75 10.50 10.67 2,208,400 +0.17(+1.62%)
Nov 12, 2020 10.38 10.60 10.27 10.50 2,560,861 +0.16(+1.55%)
Nov 11, 2020 10.18 10.37 10.08 10.34 2,815,018 +0.29(+2.89%)
Nov 10, 2020 10.05 10.17 9.760 10.05 3,008,946 -0.04(-0.40%)
Nov 09, 2020 10.57 10.82 10.05 10.09 3,717,527 -0.32(-3.07%)
Nov 06, 2020 10.43 10.55 10.27 10.41 2,313,900 -0.07(-0.67%)
Nov 05, 2020 10.43 10.60 10.40 10.48 3,091,036 +0.26(+2.54%)
Nov 04, 2020 10.29 10.48 10.09 10.22 3,796,431 +0.15(+1.49%)
Nov 03, 2020 9.940 10.17 9.900 10.07 3,513,301 +0.26(+2.65%)
Nov 02, 2020 9.760 9.860 9.640 9.810 2,756,805 +0.09(+0.93%)
Oct 30, 2020 9.780 9.870 9.520 9.720 3,140,800 -0.16(-1.62%)
Oct 29, 2020 9.650 9.950 9.600 9.880 3,048,113 +0.27(+2.81%)
Oct 28, 2020 9.610 9.690 9.340 9.610 4,125,267 -0.33(-3.32%)
Oct 27, 2020 9.900 10.10 9.850 9.940 3,853,078 +0.18(+1.84%)
Oct 26, 2020 10.20 10.29 9.680 9.760 4,601,151 -0.60(-5.79%)
Oct 23, 2020 10.30 10.40 10.18 10.36 2,676,800 +0.12(+1.17%)
Oct 22, 2020 10.14 10.28 9.950 10.24 2,943,261 +0.15(+1.49%)
Oct 21, 2020 10.32 10.38 9.935 10.09 3,934,131 -0.22(-2.13%)
Oct 20, 2020 10.43 10.64 10.31 10.31 2,959,452 -0.11(-1.06%)
Oct 19, 2020 10.76 10.78 10.40 10.42 3,935,399 -0.29(-2.71%)
Oct 16, 2020 10.69 10.87 10.67 10.71 3,362,200 +0.07(+0.66%)
Oct 15, 2020 10.87 11.02 10.61 10.64 7,819,518 -0.45(-4.06%)
Oct 14, 2020 11.94 11.99 11.08 11.09 6,750,876 -0.79(-6.65%)
Oct 13, 2020 11.87 12.46 11.76 11.88 9,640,887 +0.01(+0.08%)
Oct 12, 2020 11.66 12.16 11.34 11.87 13,719,471 +0.44(+3.85%)
Oct 09, 2020 11.28 11.57 11.23 11.43 3,241,600 +0.20(+1.78%)
Oct 08, 2020 11.04 11.56 11.02 11.23 5,406,924 +0.30(+2.74%)
Oct 07, 2020 10.82 10.98 10.71 10.93 3,896,615 +0.19(+1.77%)
Oct 06, 2020 10.79 11.07 10.71 10.74 4,947,216 +0.02(+0.19%)
Oct 05, 2020 10.79 10.90 10.59 10.72 3,665,729 +0.11(+1.04%)
Oct 02, 2020 10.64 10.86 10.53 10.61 2,677,900 -0.28(-2.57%)
Oct 01, 2020 10.96 11.06 10.81 10.89 2,910,263 +0.00(+0.00%)
Sep 30, 2020 10.94 11.15 10.78 10.89 2,858,130 -0.06(-0.55%)
Sep 29, 2020 10.92 11.08 10.85 10.95 2,334,195 +0.10(+0.92%)
Sep 28, 2020 10.76 11.03 10.76 10.85 2,813,793 +0.06(+0.56%)
Sep 25, 2020 10.63 10.89 10.53 10.79 3,477,600 +0.13(+1.22%)
Sep 24, 2020 10.90 10.93 10.49 10.66 4,196,225 -0.35(-3.18%)
Sep 23, 2020 10.92 11.44 10.87 11.01 5,794,219 +0.01(+0.09%)
Sep 22, 2020 10.86 11.01 10.73 11.00 3,564,877 +0.18(+1.66%)
Sep 21, 2020 10.50 10.86 10.42 10.82 4,151,332 +0.13(+1.22%)
Sep 18, 2020 10.93 10.96 10.46 10.69 13,726,700 -0.08(-0.74%)
Sep 17, 2020 10.94 11.04 10.69 10.77 5,917,406 -0.41(-3.67%)
Sep 16, 2020 11.17 11.43 11.04 11.18 7,033,354 +0.05(+0.45%)
Sep 15, 2020 11.12 11.22 10.97 11.13 4,686,530 +0.05(+0.45%)
Sep 14, 2020 11.06 11.16 10.85 11.08 4,800,017 +0.13(+1.19%)
Sep 11, 2020 11.27 11.27 10.80 10.95 4,808,200 -0.21(-1.88%)
Sep 10, 2020 11.59 11.86 11.14 11.16 4,992,898 -0.38(-3.29%)
Sep 09, 2020 11.24 11.64 11.09 11.54 6,962,129 +0.65(+5.97%)
Sep 08, 2020 10.85 11.18 10.72 10.89 7,030,158 -0.33(-2.94%)
Sep 04, 2020 11.77 11.80 10.63 11.22 9,617,900 -0.41(-3.53%)
Sep 03, 2020 12.67 12.97 11.50 11.63 16,376,763 -1.61(-12.16%)
Sep 02, 2020 14.14 14.20 12.56 13.24 16,058,100 -0.62(-4.47%)
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.