CLDR - Cloudera, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20198.739.188.558.998.997,256,600
Sep 13, 20199.209.248.828.928.928,691,200
Sep 12, 20199.449.599.139.209.2014,342,800
Sep 11, 20199.089.469.059.449.4413,023,300
Sep 10, 20198.759.158.729.049.0417,427,500
Sep 09, 20198.818.918.438.768.7620,039,400
Sep 06, 20198.348.958.318.808.8018,406,200
Sep 05, 20198.168.547.798.288.2851,450,400
Sep 04, 20197.307.487.137.217.2119,469,800
Sep 03, 20197.057.247.027.187.189,055,200
Aug 30, 20197.077.227.017.147.145,967,700
Aug 29, 20196.807.066.807.027.025,940,900
Aug 28, 20196.786.936.706.766.764,065,000
Aug 27, 20196.907.016.686.806.805,012,100
Aug 26, 20196.786.886.706.876.874,160,500
Aug 23, 20196.856.976.656.676.676,994,300
Aug 22, 20196.836.906.656.866.866,417,200
Aug 21, 20196.846.956.756.836.836,461,500
Aug 20, 20196.696.836.626.796.793,025,500
Aug 19, 20196.786.846.566.706.705,605,800
Aug 16, 20196.516.806.516.686.686,088,400
Aug 15, 20196.626.676.406.466.464,205,100
Aug 14, 20196.606.616.326.516.517,102,700
Aug 13, 20196.666.856.646.766.767,400,900
Aug 12, 20197.107.196.606.696.6914,080,100
Aug 09, 20196.977.136.907.007.0012,171,900
Aug 08, 20196.957.106.737.017.0127,138,700
Aug 07, 20196.316.766.306.736.7313,277,800
Aug 06, 20196.606.766.166.426.4211,490,100
Aug 05, 20196.506.716.396.486.4813,193,100
Aug 02, 20197.257.256.416.606.6030,206,300
Aug 01, 20195.986.385.966.356.3521,810,100
Jul 31, 20196.016.125.905.985.986,512,100
Jul 30, 20195.876.045.866.006.004,431,100
Jul 29, 20196.026.105.785.995.997,574,200
Jul 26, 20195.836.065.796.016.015,111,000
Jul 25, 20195.865.905.685.795.795,288,400
Jul 24, 20195.795.915.765.885.883,268,600
Jul 23, 20195.956.005.705.815.816,218,300
Jul 22, 20195.675.885.635.855.857,745,900
Jul 19, 20195.555.765.485.665.667,374,100
Jul 18, 20195.515.675.425.555.5510,244,100
Jul 17, 20195.405.785.385.485.4810,625,400
Jul 16, 20195.255.415.245.385.3814,284,100
Jul 15, 20195.245.285.205.255.256,100,100
Jul 12, 20195.205.265.155.255.257,378,300
Jul 11, 20195.165.215.125.185.187,104,200
Jul 10, 20195.155.285.105.155.155,717,600
Jul 09, 20195.065.145.035.115.114,618,500
Jul 08, 20195.215.255.055.105.105,364,400
Jul 05, 20195.225.285.155.245.243,306,500
Jul 03, 20195.235.345.155.235.233,810,600
Jul 02, 20195.335.375.135.175.174,487,400
Jul 01, 20195.345.475.255.315.315,095,900
Jun 28, 20195.325.395.245.265.2616,343,300
Jun 27, 20195.225.375.205.325.324,141,000
Jun 26, 20195.455.505.265.285.287,799,700
Jun 25, 20195.525.795.365.395.398,613,900
Jun 24, 20195.785.835.425.535.538,187,600
Jun 21, 20195.966.015.685.775.7717,291,200
Jun 20, 20195.805.925.675.735.734,853,400
Jun 19, 20195.805.855.665.735.734,933,300
Jun 18, 20195.816.045.745.755.7511,714,400
Jun 17, 20195.356.005.335.765.7616,288,700
Jun 14, 20195.345.365.065.295.2911,018,000
Jun 13, 20195.115.455.045.365.3610,339,600
Jun 12, 20195.255.325.005.055.0510,514,000
Jun 11, 20195.205.284.895.095.0917,800,000
Jun 10, 20195.235.415.085.185.1816,134,600
Jun 07, 20195.275.364.955.105.1022,741,000
Jun 06, 20195.415.894.955.215.2157,916,600
Jun 05, 20199.209.258.528.808.8017,656,500
Jun 04, 20198.839.118.689.119.115,458,900
Jun 03, 20199.209.248.628.738.735,996,800
May 31, 20199.079.309.039.179.173,455,600
May 30, 20199.419.509.209.339.332,926,500
May 29, 20199.429.479.219.419.413,551,100
May 28, 20199.619.779.549.559.553,249,800
May 24, 20199.859.959.549.579.574,666,500
May 23, 201910.2010.289.609.789.7811,205,200
May 22, 201910.5510.7610.5410.7510.751,732,000
May 21, 201910.5310.7310.5110.6410.641,853,200
May 20, 201910.4510.4610.2310.3210.323,354,700
May 17, 201910.6310.8410.5110.6710.672,664,300
May 16, 201910.6310.8910.6010.8310.832,842,000
May 15, 201910.1310.6510.1010.6110.613,334,600
May 14, 201910.1010.369.9410.2910.292,681,100
May 13, 201910.2010.309.9610.0010.006,478,000
May 10, 201910.5010.6510.2210.5510.553,152,500
May 09, 201910.5410.7110.3210.6010.603,641,300
May 08, 201910.7210.8310.6310.7010.702,229,300
May 07, 201911.0111.1010.6410.7710.773,569,100
May 06, 201910.8011.2210.8011.1811.182,531,700
May 03, 201911.1711.1910.9511.1411.142,609,500
May 02, 201911.0011.1310.8711.0211.022,538,700
May 01, 201911.2011.2310.9211.0011.002,470,900
Apr 30, 201911.1811.3010.8211.1311.133,066,700
Apr 29, 201910.8511.3710.8511.2011.204,141,200
Apr 26, 201910.8310.9010.7110.8310.832,106,800
Apr 25, 201910.9510.9610.6710.8310.833,180,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...