Cloudera Inc (NY: CLDR )

9.620 USD -0.260 (-2.63%)
Streaming Delayed Price Updated: 1:09 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 13.31 13.97 13.12 13.86 13,784,189 +0.65(+4.92%)
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%)
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.