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 (%)
Jul 31, 2017 18.20 18.21 17.20 17.25 667,788 -0.88(-4.85%)
Jul 28, 2017 17.73 18.33 17.26 18.13 989,971 +0.33(+1.85%)
Jul 27, 2017 18.51 18.65 17.13 17.80 1,408,565 -0.80(-4.30%)
Jul 26, 2017 18.99 19.04 18.38 18.60 1,007,109 -0.35(-1.85%)
Jul 25, 2017 18.85 19.09 18.77 18.95 380,040 +0.20(+1.07%)
Jul 24, 2017 18.24 18.90 18.10 18.75 550,854 +0.50(+2.74%)
Jul 21, 2017 18.80 18.87 17.96 18.25 724,448 -0.55(-2.93%)
Jul 20, 2017 18.74 19.10 18.67 18.80 564,195 +0.02(+0.11%)
Jul 19, 2017 18.35 19.25 18.16 18.78 982,329 +0.53(+2.90%)
Jul 18, 2017 17.93 18.34 17.58 18.25 649,672 +0.23(+1.28%)
Jul 17, 2017 17.07 18.15 17.04 18.02 552,566 +1.01(+5.94%)
Jul 14, 2017 16.38 17.15 16.38 17.01 576,381 +0.48(+2.90%)
Jul 13, 2017 16.59 16.74 16.16 16.53 342,494 +0.04(+0.24%)
Jul 12, 2017 16.50 16.77 16.42 16.49 424,156 +0.15(+0.92%)
Jul 11, 2017 16.25 16.50 16.02 16.34 756,898 -0.05(-0.31%)
Jul 10, 2017 16.63 16.85 16.27 16.39 402,317 -0.27(-1.62%)
Jul 07, 2017 16.59 16.70 16.21 16.66 405,556 +0.19(+1.15%)
Jul 06, 2017 15.85 16.86 15.85 16.47 662,475 +0.59(+3.72%)
Jul 05, 2017 15.90 16.05 15.79 15.88 668,456 +0.04(+0.25%)
Jul 03, 2017 16.02 16.20 15.82 15.84 229,954 -0.18(-1.12%)
Jun 30, 2017 15.59 16.20 15.56 16.02 703,869 +0.34(+2.17%)
Jun 29, 2017 15.93 15.93 15.40 15.68 744,519 -0.16(-1.01%)
Jun 28, 2017 16.05 16.20 15.81 15.84 628,221 -0.16(-1.00%)
Jun 27, 2017 16.32 16.42 15.90 16.00 722,147 -0.23(-1.42%)
Jun 26, 2017 16.28 16.71 16.22 16.23 732,869 -0.12(-0.73%)
Jun 23, 2017 16.59 16.69 16.16 16.35 2,390,584 -0.37(-2.21%)
Jun 22, 2017 17.01 17.13 16.35 16.72 1,150,353 -0.30(-1.76%)
Jun 21, 2017 17.36 17.46 16.86 17.02 962,024 -0.29(-1.68%)
Jun 20, 2017 17.50 17.63 17.16 17.31 1,027,132 -0.16(-0.92%)
Jun 19, 2017 17.70 17.78 17.04 17.47 1,607,368 +0.07(+0.40%)
Jun 16, 2017 16.07 17.41 16.00 17.40 2,319,688 +1.29(+8.01%)
Jun 15, 2017 16.36 16.74 15.86 16.11 1,457,955 -0.77(-4.56%)
Jun 14, 2017 17.93 17.99 16.75 16.88 2,122,159 -0.93(-5.22%)
Jun 13, 2017 18.69 19.07 17.75 17.81 1,876,290 -0.67(-3.63%)
Jun 12, 2017 19.53 19.53 18.31 18.48 1,914,874 -0.93(-4.79%)
Jun 09, 2017 20.00 20.50 19.06 19.41 7,658,879 -3.58(-15.57%)
Jun 08, 2017 22.80 23.11 22.48 22.99 1,939,426 +0.38(+1.68%)
Jun 07, 2017 22.78 23.00 22.40 22.61 833,734 +0.04(+0.18%)
Jun 06, 2017 22.50 23.32 22.39 22.57 923,909 +0.01(+0.04%)
Jun 05, 2017 22.67 23.16 22.40 22.56 467,579 -0.31(-1.36%)
Jun 02, 2017 21.95 23.00 21.85 22.87 769,848 +1.01(+4.62%)
Jun 01, 2017 20.84 21.90 20.55 21.86 501,672 +1.11(+5.35%)
May 31, 2017 21.55 21.63 20.32 20.75 679,603 -0.76(-3.53%)
May 30, 2017 22.39 22.57 21.50 21.51 447,319 -0.78(-3.50%)
May 26, 2017 22.39 22.50 22.12 22.29 267,942 -0.07(-0.31%)
May 25, 2017 22.63 23.02 21.90 22.36 590,870 -0.19(-0.84%)
May 24, 2017 21.55 23.35 21.45 22.55 1,185,645 +0.96(+4.45%)
May 23, 2017 21.04 21.80 20.96 21.59 912,765 +0.68(+3.25%)
May 22, 2017 20.02 21.15 19.82 20.91 726,306 +0.90(+4.50%)
May 19, 2017 20.12 20.35 19.65 20.01 689,929 -0.10(-0.50%)
May 18, 2017 20.10 20.88 19.91 20.11 686,976 +0.01(+0.05%)
May 17, 2017 20.79 20.82 19.80 20.10 986,281 -0.87(-4.15%)
May 16, 2017 21.65 23.08 20.84 20.97 1,443,615 -0.38(-1.78%)
May 15, 2017 21.00 21.50 20.50 21.35 1,189,720 +0.55(+2.64%)
May 12, 2017 19.88 20.88 19.65 20.80 673,131 +0.86(+4.31%)
May 11, 2017 20.01 20.08 19.53 19.94 494,886 -0.05(-0.25%)
May 10, 2017 20.17 20.50 19.85 19.99 730,901 -0.06(-0.30%)
May 09, 2017 19.65 20.23 19.63 20.05 625,127 +0.46(+2.35%)
May 08, 2017 20.26 20.28 19.54 19.59 782,087 -0.38(-1.90%)
May 05, 2017 20.05 20.66 19.32 19.97 1,055,114 +0.39(+1.99%)
May 04, 2017 21.10 22.02 19.25 19.58 3,256,304 -0.54(-2.68%)
May 03, 2017 18.31 20.12 18.21 20.12 1,519,659 +1.73(+9.41%)
May 02, 2017 18.37 18.49 18.10 18.39 720,145 +0.20(+1.10%)
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.