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 (%)
Dec 29, 2017 16.52 16.52 16.52 0 -0.15(-0.90%)
Dec 28, 2017 16.76 16.89 16.61 16.67 587,315 -0.14(-0.83%)
Dec 27, 2017 16.71 16.99 16.43 16.81 905,773 +0.05(+0.30%)
Dec 26, 2017 17.32 17.37 16.75 16.76 1,203,189 -0.67(-3.84%)
Dec 22, 2017 17.36 17.45 17.07 17.43 1,071,557 +0.01(+0.06%)
Dec 21, 2017 17.23 17.55 17.23 17.42 1,538,132 +0.14(+0.81%)
Dec 20, 2017 17.30 17.37 16.59 17.28 1,701,485 +0.23(+1.35%)
Dec 19, 2017 17.34 17.41 16.97 17.05 2,507,912 -0.37(-2.12%)
Dec 18, 2017 17.50 17.51 17.17 17.42 2,464,553 -0.09(-0.51%)
Dec 15, 2017 17.47 17.68 17.31 17.51 11,559,999 +0.09(+0.52%)
Dec 14, 2017 16.82 17.50 16.74 17.42 5,175,786 +0.59(+3.51%)
Dec 13, 2017 16.42 16.99 16.42 16.83 2,577,839 +0.43(+2.62%)
Dec 12, 2017 16.64 17.24 16.05 16.40 6,319,486 -0.52(-3.07%)
Dec 11, 2017 16.84 17.25 16.34 16.92 2,948,949 +0.08(+0.48%)
Dec 08, 2017 17.16 17.80 16.65 16.84 10,016,575 +0.84(+5.25%)
Dec 07, 2017 15.78 16.30 15.75 16.00 3,032,330 +0.27(+1.72%)
Dec 06, 2017 15.92 16.17 15.62 15.73 1,233,602 -0.26(-1.63%)
Dec 05, 2017 15.56 16.40 15.54 15.99 1,522,397 +0.42(+2.70%)
Dec 04, 2017 16.02 16.18 15.52 15.57 1,230,846 -0.35(-2.20%)
Dec 01, 2017 15.74 16.19 15.73 15.92 1,147,418 +0.09(+0.57%)
Nov 30, 2017 15.72 16.00 15.56 15.83 1,293,251 +0.22(+1.41%)
Nov 29, 2017 15.43 16.67 15.31 15.61 2,185,682 -0.88(-5.34%)
Nov 28, 2017 16.34 16.67 16.27 16.49 1,308,528 +0.14(+0.86%)
Nov 27, 2017 16.20 16.41 16.06 16.35 1,784,445 +0.12(+0.74%)
Nov 24, 2017 15.99 16.49 15.89 16.23 1,064,836 +0.29(+1.82%)
Nov 22, 2017 15.87 16.09 15.50 15.94 982,147 +0.11(+0.69%)
Nov 21, 2017 15.65 16.03 15.58 15.83 1,869,590 +0.19(+1.21%)
Nov 20, 2017 15.20 15.70 15.18 15.64 1,945,463 +0.35(+2.29%)
Nov 17, 2017 15.00 15.32 15.00 15.29 1,409,323 +0.18(+1.19%)
Nov 16, 2017 15.13 15.45 15.08 15.11 987,083 -0.01(-0.07%)
Nov 15, 2017 15.08 15.21 14.96 15.12 809,487 -0.13(-0.85%)
Nov 14, 2017 15.29 15.34 14.89 15.25 680,623 -0.13(-0.85%)
Nov 13, 2017 15.35 15.59 15.28 15.38 582,305 -0.09(-0.58%)
Nov 10, 2017 15.13 15.48 15.09 15.47 1,040,245 +0.30(+1.98%)
Nov 09, 2017 15.35 15.38 14.94 15.17 766,886 -0.36(-2.32%)
Nov 08, 2017 15.05 15.54 15.05 15.53 1,701,032 +0.36(+2.37%)
Nov 07, 2017 15.31 15.45 15.10 15.17 1,632,319 -0.42(-2.69%)
Nov 06, 2017 15.69 15.87 15.45 15.59 1,301,396 -0.12(-0.76%)
Nov 03, 2017 15.45 15.75 14.85 15.71 1,701,554 +0.23(+1.49%)
Nov 02, 2017 15.26 15.49 15.17 15.48 1,536,686 +0.22(+1.44%)
Nov 01, 2017 15.31 15.41 15.11 15.26 1,240,659 +0.13(+0.86%)
Oct 31, 2017 15.15 15.24 14.90 15.13 1,179,491 -0.02(-0.13%)
Oct 30, 2017 15.05 15.40 14.93 15.15 3,183,453 +0.25(+1.68%)
Oct 27, 2017 14.55 15.00 14.50 14.90 2,417,847 +0.27(+1.85%)
Oct 26, 2017 15.29 15.29 14.62 14.63 1,765,629 -0.59(-3.88%)
Oct 25, 2017 15.55 15.80 14.98 15.22 4,558,541 -0.93(-5.76%)
Oct 24, 2017 16.34 16.39 16.02 16.15 1,005,259 -0.17(-1.04%)
Oct 23, 2017 16.35 16.38 16.07 16.32 780,824 +0.07(+0.43%)
Oct 20, 2017 15.64 16.32 15.46 16.25 1,742,985 +0.64(+4.10%)
Oct 19, 2017 15.31 15.62 15.15 15.61 844,761 +0.13(+0.84%)
Oct 18, 2017 15.58 15.59 15.23 15.48 867,613 -0.03(-0.19%)
Oct 17, 2017 15.30 15.77 15.17 15.51 1,124,820 +0.13(+0.85%)
Oct 16, 2017 15.75 15.80 15.13 15.38 1,673,823 -0.34(-2.16%)
Oct 13, 2017 16.24 16.24 15.68 15.72 1,148,879 -0.49(-3.02%)
Oct 12, 2017 15.80 16.21 15.63 16.21 1,319,217 +0.43(+2.72%)
Oct 11, 2017 16.31 16.35 15.72 15.78 1,688,452 -0.53(-3.25%)
Oct 10, 2017 16.80 16.81 16.21 16.31 1,138,574 -0.49(-2.92%)
Oct 09, 2017 16.86 17.02 16.68 16.80 792,986 +0.00(+0.00%)
Oct 06, 2017 17.32 17.46 16.70 16.80 3,181,051 -0.70(-4.00%)
Oct 05, 2017 17.40 17.70 17.03 17.50 1,229,646 +0.11(+0.63%)
Oct 04, 2017 17.00 17.56 16.99 17.39 1,336,572 +0.22(+1.28%)
Oct 03, 2017 16.42 17.20 16.34 17.17 1,272,592 +0.63(+3.81%)
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.