Cloudera Inc (NY: CLDR )

15.92 USD +0.01 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 13.01 13.44 12.77 13.21 8,900,244 +0.29(+2.24%)
Aug 28, 2020 12.39 12.96 12.32 12.92 5,961,500 +0.53(+4.28%)
Aug 27, 2020 12.43 12.53 12.11 12.39 3,462,426 -0.03(-0.24%)
Aug 26, 2020 12.00 12.67 12.00 12.42 4,190,671 +0.53(+4.46%)
Aug 25, 2020 11.82 12.02 11.71 11.89 2,771,537 +0.02(+0.17%)
Aug 24, 2020 12.11 12.23 11.69 11.87 3,045,353 -0.07(-0.59%)
Aug 21, 2020 12.10 12.22 11.73 11.94 3,401,400 -0.29(-2.37%)
Aug 20, 2020 11.51 12.33 11.42 12.23 3,966,109 +0.60(+5.16%)
Aug 19, 2020 11.62 11.85 11.50 11.63 2,373,855 +0.05(+0.43%)
Aug 18, 2020 11.38 11.62 11.33 11.58 1,766,665 +0.20(+1.76%)
Aug 17, 2020 11.32 11.50 11.29 11.38 1,667,872 +0.12(+1.07%)
Aug 14, 2020 11.48 11.54 11.21 11.26 1,815,700 -0.24(-2.09%)
Aug 13, 2020 11.40 11.78 11.39 11.50 2,322,319 +0.11(+0.97%)
Aug 12, 2020 11.36 11.52 11.31 11.39 2,745,739 +0.12(+1.06%)
Aug 11, 2020 11.25 11.59 11.23 11.27 2,572,899 +0.00(+0.00%)
Aug 10, 2020 11.22 11.44 10.97 11.27 3,043,800 +0.02(+0.18%)
Aug 07, 2020 11.50 11.62 11.10 11.25 3,032,000 -0.32(-2.77%)
Aug 06, 2020 11.84 11.85 11.56 11.57 1,958,583 -0.29(-2.45%)
Aug 05, 2020 11.66 11.93 11.62 11.86 2,694,695 +0.29(+2.51%)
Aug 04, 2020 11.41 11.70 11.32 11.57 1,915,943 +0.06(+0.52%)
Aug 03, 2020 11.25 11.64 11.22 11.51 3,438,326 +0.24(+2.13%)
Jul 31, 2020 11.41 11.42 10.99 11.27 3,848,500 -0.09(-0.79%)
Jul 30, 2020 11.30 11.43 11.08 11.36 2,919,010 -0.12(-1.05%)
Jul 29, 2020 11.29 11.54 11.26 11.48 2,558,342 +0.36(+3.24%)
Jul 28, 2020 11.42 11.46 11.12 11.12 2,711,489 -0.36(-3.14%)
Jul 27, 2020 11.49 11.49 11.14 11.48 3,211,514 +0.09(+0.79%)
Jul 24, 2020 11.36 11.55 11.19 11.39 4,355,200 -0.15(-1.30%)
Jul 23, 2020 11.65 11.95 11.37 11.54 4,891,965 -0.16(-1.37%)
Jul 22, 2020 11.55 11.88 11.53 11.70 3,626,803 +0.17(+1.47%)
Jul 21, 2020 11.94 11.99 11.49 11.53 4,315,145 -0.26(-2.21%)
Jul 20, 2020 11.55 11.81 11.35 11.79 3,259,872 +0.24(+2.08%)
Jul 17, 2020 11.54 11.65 11.33 11.55 2,730,200 +0.07(+0.61%)
Jul 16, 2020 11.35 11.73 11.24 11.48 4,796,950 -0.09(-0.78%)
Jul 15, 2020 11.58 11.63 11.39 11.57 4,084,095 +0.01(+0.09%)
Jul 14, 2020 11.21 11.61 10.97 11.56 5,619,034 +0.21(+1.85%)
Jul 13, 2020 12.45 12.56 11.34 11.35 8,319,610 -1.05(-8.47%)
Jul 10, 2020 12.24 12.66 12.21 12.40 5,813,700 +0.12(+0.98%)
Jul 09, 2020 12.60 12.68 11.91 12.28 5,041,327 -0.22(-1.76%)
Jul 08, 2020 11.91 12.60 11.90 12.50 7,878,658 +0.65(+5.49%)
Jul 07, 2020 11.81 12.32 11.78 11.85 5,014,207 -0.05(-0.42%)
Jul 06, 2020 12.45 12.53 11.76 11.90 7,571,106 -0.37(-3.02%)
Jul 02, 2020 12.53 12.74 12.22 12.27 5,367,400 -0.11(-0.89%)
Jul 01, 2020 12.70 12.82 12.31 12.38 5,510,552 -0.34(-2.67%)
Jun 30, 2020 12.87 12.98 12.55 12.72 8,049,309 -0.24(-1.85%)
Jun 29, 2020 13.50 13.58 12.73 12.96 7,672,539 -0.73(-5.33%)
Jun 26, 2020 13.13 13.79 12.84 13.69 18,465,300 +0.57(+4.34%)
Jun 25, 2020 12.04 13.15 12.01 13.12 13,425,455 +1.09(+9.06%)
Jun 24, 2020 12.56 12.67 11.84 12.03 7,680,873 -0.63(-4.98%)
Jun 23, 2020 12.70 13.09 12.65 12.66 5,836,211 +0.02(+0.16%)
Jun 22, 2020 12.86 12.92 12.47 12.64 6,640,730 -0.17(-1.33%)
Jun 19, 2020 13.77 13.85 12.79 12.81 26,340,500 -0.90(-6.56%)
Jun 18, 2020 12.80 13.93 12.68 13.71 21,532,453 +1.07(+8.47%)
Jun 17, 2020 12.41 12.98 12.31 12.64 8,245,421 +0.38(+3.10%)
Jun 16, 2020 12.82 12.94 11.98 12.26 12,905,458 -0.46(-3.62%)
Jun 15, 2020 11.30 12.92 11.23 12.72 17,169,809 +1.12(+9.66%)
Jun 12, 2020 11.46 11.85 11.19 11.60 7,962,600 +0.48(+4.32%)
Jun 11, 2020 11.26 11.64 11.01 11.12 8,426,320 -0.66(-5.60%)
Jun 10, 2020 12.11 12.29 11.50 11.78 14,983,314 -0.22(-1.83%)
Jun 09, 2020 9.870 12.40 9.680 12.00 43,996,035 +1.89(+18.69%)
Jun 08, 2020 9.920 10.40 9.810 10.11 7,602,287 +0.25(+2.54%)
Jun 05, 2020 10.67 10.79 9.810 9.860 13,883,600 -0.94(-8.70%)
Jun 04, 2020 10.94 11.50 10.70 10.80 18,673,280 -1.60(-12.90%)
Jun 03, 2020 11.80 12.50 11.55 12.40 21,797,455 +1.16(+10.32%)
Jun 02, 2020 11.47 11.48 10.61 11.24 11,368,804 +0.28(+2.55%)
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.