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 (%)
Mar 29, 2018 21.58 21.58 21.58 0 +0.65(+3.11%)
Mar 28, 2018 21.24 21.42 20.12 20.93 1,408,488 -0.32(-1.51%)
Mar 27, 2018 21.66 22.22 21.06 21.25 2,443,243 -0.34(-1.57%)
Mar 26, 2018 20.59 21.63 20.17 21.59 2,080,007 +1.30(+6.41%)
Mar 23, 2018 20.45 20.71 20.06 20.29 1,379,577 -0.20(-0.98%)
Mar 22, 2018 19.90 20.95 19.84 20.49 2,298,540 +0.42(+2.09%)
Mar 21, 2018 20.33 20.50 19.96 20.07 1,135,499 -0.19(-0.94%)
Mar 20, 2018 19.54 20.31 19.45 20.26 1,476,398 +0.93(+4.81%)
Mar 19, 2018 19.51 19.65 19.24 19.33 1,748,849 -0.28(-1.43%)
Mar 16, 2018 19.80 19.80 19.33 19.61 1,981,029 -0.21(-1.06%)
Mar 15, 2018 20.25 20.40 19.60 19.82 1,292,400 -0.52(-2.56%)
Mar 14, 2018 20.17 20.37 19.91 20.34 535,331 +0.20(+0.99%)
Mar 13, 2018 20.33 20.52 20.02 20.14 824,671 -0.09(-0.44%)
Mar 12, 2018 20.00 20.55 19.76 20.23 1,212,657 +0.27(+1.35%)
Mar 09, 2018 20.09 20.10 19.68 19.96 785,577 -0.02(-0.10%)
Mar 08, 2018 19.76 20.00 19.76 19.98 347,226 +0.26(+1.32%)
Mar 07, 2018 20.05 19.72 930,129 +0.12(+0.61%)
Mar 06, 2018 19.28 19.74 19.13 19.60 941,538 +0.37(+1.92%)
Mar 05, 2018 18.62 19.34 18.50 19.23 984,079 +0.52(+2.78%)
Mar 02, 2018 18.21 18.74 18.13 18.71 908,547 +0.29(+1.57%)
Mar 01, 2018 19.08 19.15 17.97 18.42 925,492 -0.63(-3.31%)
Feb 28, 2018 19.16 19.32 18.89 19.05 681,237 -0.05(-0.26%)
Feb 27, 2018 18.95 19.27 18.75 19.10 838,355 +0.19(+1.00%)
Feb 26, 2018 18.44 19.06 18.44 18.91 673,803 +0.47(+2.55%)
Feb 23, 2018 18.76 18.79 18.29 18.44 355,793 -0.17(-0.91%)
Feb 22, 2018 18.44 18.61 796,551 +0.16(+0.87%)
Feb 21, 2018 18.33 18.91 18.27 18.45 831,512 +0.13(+0.71%)
Feb 20, 2018 17.79 18.49 17.79 18.32 1,063,943 +0.50(+2.81%)
Feb 16, 2018 17.82 17.82 17.82 0 -0.16(-0.89%)
Feb 15, 2018 18.24 18.27 17.68 17.98 769,806 -0.12(-0.66%)
Feb 14, 2018 17.56 18.17 17.45 18.10 613,815 +0.44(+2.49%)
Feb 13, 2018 17.30 17.78 17.30 17.66 471,039 -0.03(-0.17%)
Feb 12, 2018 17.25 17.71 17.02 17.69 673,989 +0.54(+3.15%)
Feb 09, 2018 17.65 17.78 16.52 17.15 1,060,113 -0.36(-2.06%)
Feb 08, 2018 18.02 18.19 17.51 17.51 1,223,060 -0.37(-2.07%)
Feb 07, 2018 17.71 17.98 17.50 17.88 992,115 +0.17(+0.96%)
Feb 06, 2018 16.80 17.81 16.70 17.71 1,381,918 +0.37(+2.13%)
Feb 05, 2018 17.93 17.98 17.12 17.34 1,102,799 -0.78(-4.30%)
Feb 02, 2018 18.64 18.92 17.95 18.12 1,001,260 -0.65(-3.46%)
Feb 01, 2018 18.68 18.87 18.55 18.77 767,925 +0.05(+0.27%)
Jan 31, 2018 18.55 18.85 18.51 18.72 758,605 +0.27(+1.46%)
Jan 30, 2018 18.43 18.72 18.30 18.45 1,661,486 -0.08(-0.43%)
Jan 29, 2018 18.69 18.94 18.50 18.53 1,117,600 -0.21(-1.12%)
Jan 26, 2018 18.57 18.81 18.48 18.74 748,363 +0.22(+1.19%)
Jan 25, 2018 18.84 19.07 18.51 18.52 820,685 -0.07(-0.38%)
Jan 24, 2018 18.55 19.06 18.51 18.59 1,084,782 +0.04(+0.22%)
Jan 23, 2018 18.20 18.59 18.18 18.55 1,281,695 +0.20(+1.09%)
Jan 22, 2018 18.50 18.62 18.11 18.35 1,286,088 -0.10(-0.54%)
Jan 19, 2018 18.82 18.88 18.43 18.45 998,983 -0.23(-1.23%)
Jan 18, 2018 17.87 19.11 17.36 18.68 3,476,215 +0.80(+4.47%)
Jan 17, 2018 17.58 17.91 17.47 17.88 1,164,736 +0.44(+2.52%)
Jan 16, 2018 18.36 18.38 17.41 17.44 2,469,491 -0.70(-3.86%)
Jan 12, 2018 18.14 18.14 18.14 0 +0.23(+1.28%)
Jan 11, 2018 18.38 18.44 17.86 17.91 1,685,833 -0.37(-2.02%)
Jan 10, 2018 18.48 18.28 3,976,503 +1.10(+6.40%)
Jan 09, 2018 17.12 17.28 16.94 17.18 841,060 +0.03(+0.17%)
Jan 08, 2018 17.20 17.21 16.70 17.15 867,040 -0.10(-0.58%)
Jan 05, 2018 17.25 17.41 17.18 17.25 626,174 +0.00(+0.00%)
Jan 04, 2018 17.51 17.70 17.16 17.25 904,073 -0.28(-1.60%)
Jan 03, 2018 17.30 17.62 17.30 17.53 868,829 +0.14(+0.81%)
Jan 02, 2018 16.42 17.41 16.36 17.39 1,602,932 +0.87(+5.27%)
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%)
Oct 02, 2017 16.50 16.87 16.26 16.54 1,469,224 -0.08(-0.48%)
Sep 29, 2017 16.93 17.13 16.52 16.62 1,966,177 -0.40(-2.35%)
Sep 28, 2017 17.35 17.72 16.77 17.02 8,309,282 +0.43(+2.59%)
Sep 27, 2017 16.63 16.89 16.40 16.59 991,123 +0.13(+0.79%)
Sep 26, 2017 16.36 16.97 16.30 16.46 806,135 +0.38(+2.36%)
Sep 25, 2017 16.95 17.09 16.06 16.08 813,539 -0.83(-4.91%)
Sep 22, 2017 17.33 17.45 16.71 16.91 864,850 -0.38(-2.20%)
Sep 21, 2017 17.19 17.49 17.07 17.29 473,328 +0.12(+0.70%)
Sep 20, 2017 17.20 17.43 17.08 17.17 769,484 +0.04(+0.23%)
Sep 19, 2017 17.45 17.45 17.00 17.13 703,315 -0.19(-1.10%)
Sep 18, 2017 18.00 18.03 16.86 17.32 1,580,603 -1.06(-5.77%)
Sep 15, 2017 18.83 18.93 18.23 18.38 749,315 -0.52(-2.75%)
Sep 14, 2017 19.00 19.15 18.79 18.90 719,083 -0.18(-0.94%)
Sep 13, 2017 19.06 19.44 18.80 19.08 785,961 +0.20(+1.06%)
Sep 12, 2017 19.00 19.16 18.25 18.88 895,897 +0.08(+0.43%)
Sep 11, 2017 21.39 21.39 18.69 18.80 1,975,544 -2.19(-10.43%)
Sep 08, 2017 22.03 22.40 20.31 20.99 2,443,620 -0.42(-1.96%)
Sep 07, 2017 21.00 21.44 20.40 21.41 1,673,370 +0.36(+1.71%)
Sep 06, 2017 19.94 21.51 19.74 21.05 1,199,922 +1.01(+5.04%)
Sep 05, 2017 19.10 20.14 19.10 20.04 763,732 +0.81(+4.21%)
Sep 01, 2017 19.34 19.60 18.83 19.23 532,041 -0.17(-0.88%)
Aug 31, 2017 18.62 19.60 18.53 19.40 493,016 +0.86(+4.64%)
Aug 30, 2017 18.50 18.65 18.32 18.54 281,840 +0.02(+0.11%)
Aug 29, 2017 18.22 18.63 18.18 18.52 264,313 -0.04(-0.22%)
Aug 28, 2017 18.50 18.67 18.18 18.56 210,298 +0.26(+1.42%)
Aug 25, 2017 18.20 18.39 18.20 18.30 241,395 +0.10(+0.55%)
Aug 24, 2017 17.70 18.31 17.60 18.20 391,779 +0.60(+3.41%)
Aug 23, 2017 17.50 17.78 17.50 17.60 178,344 -0.06(-0.34%)
Aug 22, 2017 17.32 17.74 17.30 17.66 290,609 +0.43(+2.50%)
Aug 21, 2017 17.47 17.47 17.00 17.23 216,818 -0.25(-1.43%)
Aug 18, 2017 17.46 17.69 17.24 17.48 264,470 -0.07(-0.40%)
Aug 17, 2017 17.77 17.95 17.54 17.55 166,712 -0.35(-1.96%)
Aug 16, 2017 17.70 18.03 17.53 17.90 245,666 +0.26(+1.47%)
Aug 15, 2017 17.94 18.10 17.64 17.64 345,690 -0.21(-1.18%)
Aug 14, 2017 17.23 18.14 17.23 17.85 515,917 +0.72(+4.20%)
Aug 11, 2017 16.68 17.19 16.65 17.13 225,261 +0.24(+1.42%)
Aug 10, 2017 17.14 17.30 16.85 16.89 422,650 -0.40(-2.31%)
Aug 09, 2017 17.10 17.31 17.00 17.29 275,625 -0.01(-0.06%)
Aug 08, 2017 17.40 17.59 17.15 17.30 205,364 -0.01(-0.06%)
Aug 07, 2017 17.30 17.52 17.02 17.31 223,996 +0.04(+0.23%)
Aug 04, 2017 17.34 17.35 17.08 17.27 274,726 +0.01(+0.06%)
Aug 03, 2017 17.20 17.37 17.00 17.26 298,271 +0.05(+0.29%)
Aug 02, 2017 17.05 17.28 16.77 17.21 461,586 +0.15(+0.88%)
Aug 01, 2017 17.50 17.50 16.44 17.06 605,604 -0.19(-1.10%)
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%)
May 01, 2017 18.97 19.09 18.16 18.19 1,728,444 +0.09(+0.50%)
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.