Cloudera Inc (NY: CLDR )

15.89 USD +0.04 (+0.28%)
Streaming Delayed Price Updated: 9:55 AM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 15.84 15.88 15.84 15.85 2,380,976 +0.01(+0.06%)
Jul 27, 2021 15.86 15.87 15.82 15.84 8,240,225 -0.02(-0.13%)
Jul 26, 2021 15.83 15.87 15.81 15.86 3,527,922 +0.04(+0.25%)
Jul 23, 2021 15.79 15.83 15.78 15.82 2,418,535 +0.01(+0.06%)
Jul 22, 2021 15.84 15.87 15.79 15.81 3,521,490 +0.01(+0.06%)
Jul 21, 2021 15.75 15.85 15.75 15.80 4,707,534 +0.05(+0.32%)
Jul 20, 2021 15.73 15.82 15.73 15.75 5,064,705 +0.01(+0.06%)
Jul 19, 2021 15.72 15.81 15.70 15.74 5,685,654 -0.06(-0.38%)
Jul 16, 2021 15.75 15.80 15.70 15.80 3,789,685 +0.08(+0.51%)
Jul 15, 2021 15.66 15.75 15.61 15.72 4,433,218 +0.05(+0.32%)
Jul 14, 2021 15.59 15.70 15.58 15.67 5,499,949 +0.12(+0.77%)
Jul 13, 2021 15.62 15.65 15.54 15.55 8,871,907 -0.03(-0.19%)
Jul 12, 2021 15.65 15.74 15.58 15.58 5,445,260 -0.09(-0.57%)
Jul 09, 2021 15.63 15.70 15.61 15.67 3,183,664 -0.02(-0.13%)
Jul 08, 2021 15.70 15.74 15.61 15.69 6,936,133 -0.05(-0.32%)
Jul 07, 2021 15.77 15.77 15.56 15.74 18,833,473 -0.26(-1.62%)
Jul 06, 2021 15.85 16.13 15.81 16.00 11,817,784 +0.15(+0.95%)
Jul 02, 2021 15.78 15.90 15.76 15.85 9,916,986 +0.07(+0.44%)
Jul 01, 2021 15.79 15.85 15.75 15.78 6,985,254 -0.08(-0.50%)
Jun 30, 2021 15.76 15.95 15.75 15.86 11,861,961 +0.07(+0.44%)
Jun 29, 2021 15.76 15.79 15.75 15.79 7,083,163 +0.00(+0.00%)
Jun 28, 2021 15.77 15.79 15.75 15.79 4,343,954 +0.02(+0.13%)
Jun 25, 2021 15.77 15.79 15.75 15.77 6,705,612 +0.01(+0.06%)
Jun 24, 2021 15.79 15.79 15.75 15.76 2,318,953 -0.01(-0.06%)
Jun 23, 2021 15.76 15.83 15.75 15.77 3,452,095 +0.00(+0.00%)
Jun 22, 2021 15.75 15.81 15.74 15.77 5,682,662 +0.02(+0.13%)
Jun 21, 2021 15.76 15.80 15.70 15.75 7,688,762 +0.02(+0.13%)
Jun 18, 2021 15.75 15.95 15.73 15.73 18,966,233 -0.04(-0.25%)
Jun 17, 2021 15.76 15.80 15.75 15.77 6,832,689 -0.01(-0.06%)
Jun 16, 2021 15.76 15.80 15.75 15.78 6,887,019 +0.01(+0.06%)
Jun 15, 2021 15.79 15.82 15.75 15.77 6,983,148 -0.02(-0.13%)
Jun 14, 2021 15.80 15.86 15.77 15.79 7,303,756 -0.01(-0.06%)
Jun 11, 2021 15.81 15.84 15.79 15.80 3,601,065 -0.01(-0.06%)
Jun 10, 2021 15.84 15.88 15.79 15.81 4,813,567 -0.03(-0.19%)
Jun 09, 2021 15.85 15.90 15.83 15.84 7,287,236 -0.02(-0.13%)
Jun 08, 2021 15.85 15.94 15.83 15.86 6,881,610 -0.01(-0.06%)
Jun 07, 2021 15.82 15.93 15.79 15.87 6,229,651 +0.03(+0.19%)
Jun 04, 2021 15.85 15.89 15.81 15.84 6,977,313 -0.04(-0.25%)
Jun 03, 2021 15.80 15.88 15.79 15.88 14,889,705 +0.06(+0.38%)
Jun 02, 2021 15.89 15.93 15.78 15.82 22,946,706 -0.11(-0.69%)
Jun 01, 2021 15.93 15.98 15.87 15.93 71,575,163 +3.07(+23.87%)
May 28, 2021 12.95 13.12 12.84 12.86 2,310,845 +0.00(+0.00%)
May 27, 2021 12.72 13.00 12.65 12.86 2,078,653 +0.03(+0.23%)
May 26, 2021 12.70 12.91 12.69 12.83 1,878,230 +0.27(+2.15%)
May 25, 2021 12.67 12.72 12.54 12.56 2,057,173 -0.05(-0.40%)
May 24, 2021 12.44 12.64 12.38 12.61 1,753,899 +0.18(+1.45%)
May 21, 2021 12.41 12.68 12.34 12.43 1,915,344 +0.11(+0.89%)
May 20, 2021 12.17 12.39 12.14 12.32 2,082,973 +0.25(+2.07%)
May 19, 2021 11.87 12.11 11.80 12.07 1,419,937 -0.05(-0.41%)
May 18, 2021 12.01 12.38 11.95 12.12 3,120,361 +0.19(+1.59%)
May 17, 2021 11.78 11.96 11.70 11.93 1,677,390 +0.02(+0.17%)
May 14, 2021 11.55 11.99 11.52 11.91 2,135,520 +0.48(+4.20%)
May 13, 2021 11.58 11.73 11.25 11.43 2,601,182 -0.06(-0.52%)
May 12, 2021 11.86 11.95 11.47 11.49 3,050,414 -0.61(-5.04%)
May 11, 2021 11.20 12.14 11.19 12.10 2,877,996 +0.38(+3.24%)
May 10, 2021 12.02 12.05 11.69 11.72 3,108,377 -0.46(-3.78%)
May 07, 2021 12.21 12.40 12.09 12.18 2,680,409 +0.18(+1.50%)
May 06, 2021 11.80 12.01 11.58 12.00 3,152,978 +0.14(+1.18%)
May 05, 2021 12.16 12.25 11.79 11.86 2,805,154 -0.15(-1.25%)
May 04, 2021 12.26 12.30 11.85 12.01 2,828,615 -0.36(-2.91%)
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.