U.S. markets closed

Cloudera, Inc. (CLDR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.49-0.37 (-2.88%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202112.8812.8812.4812.4912.493,208,800
Apr 15, 202112.8312.9512.6712.8612.863,152,500
Apr 14, 202112.8513.2812.7112.7412.743,980,200
Apr 13, 202112.6512.8612.4712.7812.783,477,200
Apr 12, 202112.6013.6712.5112.5812.5810,426,800
Apr 09, 202112.5512.7412.4212.6512.653,410,400
Apr 08, 202112.4212.6312.2912.6312.632,663,700
Apr 07, 202112.6412.6612.2712.3412.342,630,800
Apr 06, 202112.4912.7712.4312.6512.652,813,200
Apr 05, 202112.6012.7312.4212.5412.542,646,600
Apr 01, 202112.3712.6012.3712.5512.553,745,500
Mar 31, 202112.2912.5812.1412.1712.175,509,000
Mar 30, 202111.7912.0711.6012.0512.053,419,700
Mar 29, 202112.2012.2111.7811.8611.863,256,600
Mar 26, 202111.9112.1911.7812.1312.133,521,800
Mar 25, 202111.4011.9211.3011.8711.874,711,700
Mar 24, 202112.2912.3111.5911.5911.594,971,600
Mar 23, 202112.5312.6012.1512.1812.183,232,300
Mar 22, 202112.7212.7712.4312.5812.584,755,500
Mar 19, 202112.3012.8112.2112.5712.5711,974,900
Mar 18, 202112.5012.6912.1712.1712.176,863,900
Mar 17, 202112.5112.8412.3212.7912.794,828,700
Mar 16, 202113.1013.1812.6412.7012.706,085,200
Mar 15, 202112.6613.0812.3713.0513.056,618,200
Mar 12, 202112.8613.1312.5612.7612.767,543,100
Mar 11, 202112.7613.1412.5712.8812.8820,961,800
Mar 10, 202114.8215.2014.5214.7314.738,812,500
Mar 09, 202114.4014.6914.3214.4914.494,663,800
Mar 08, 202114.6614.8613.9113.9613.965,469,100
Mar 05, 202115.0515.1013.7914.6614.665,225,700
Mar 04, 202115.0015.5114.4914.9614.967,258,400
Mar 03, 202116.2116.3815.1915.3215.323,581,000
Mar 02, 202116.7016.7316.2216.2416.242,417,800
Mar 01, 202116.3416.6516.2616.6316.632,274,500
Feb 26, 202116.2016.3915.6916.1416.143,200,200
Feb 25, 202116.3916.9215.9716.1016.104,097,100
Feb 24, 202116.8416.8416.2316.6016.603,072,700
Feb 23, 202116.3516.7215.5016.6216.625,692,400
Feb 22, 202118.2818.5517.3817.4417.444,905,900
Feb 19, 202118.4718.8818.4118.6918.692,513,500
Feb 18, 202118.2318.4418.1018.3318.332,793,900
Feb 17, 202118.4118.5118.0118.4918.493,435,700
Feb 16, 202119.2519.3518.3918.5818.583,273,300
Feb 12, 202118.7219.1718.5118.9918.992,514,800
Feb 11, 202118.6419.0718.5018.6118.613,724,200
Feb 10, 202118.6018.8017.8818.4418.444,871,000
Feb 09, 202117.5018.5017.4918.3718.375,729,200
Feb 08, 202117.3617.6217.1917.4417.443,353,400
Feb 05, 202116.7717.7316.6817.1117.114,463,600
Feb 04, 202116.9517.1116.5716.7516.753,676,700
Feb 03, 202117.0717.1816.6816.8216.823,725,800
Feb 02, 202116.4317.5415.9316.9016.909,945,000
Feb 01, 202115.4716.3415.2616.1816.184,456,200
Jan 29, 202115.5915.9115.1215.2715.274,510,100
Jan 28, 202115.2816.1915.2015.6715.677,780,300
Jan 27, 202114.0715.4913.8815.2915.299,615,500
Jan 26, 202113.8814.4213.6714.4214.424,241,600
Jan 25, 202114.0214.2913.5313.8813.883,475,800
Jan 22, 202113.9414.1513.9014.0214.022,529,600
Jan 21, 202114.4514.4914.0714.0914.092,218,100
Jan 20, 202114.1514.4113.9314.4114.413,354,000
Jan 19, 202114.4814.5013.9414.0214.024,144,500
Jan 15, 202114.4414.9114.1714.2114.214,668,400
Jan 14, 202114.1114.5014.0214.4514.453,491,500
Jan 13, 202114.2014.4713.9914.0014.002,796,400
Jan 12, 202114.3614.3913.9714.1914.193,499,700
Jan 11, 202114.2514.5213.9814.2514.253,034,500
Jan 08, 202114.4514.6414.1314.4814.484,649,800
Jan 07, 202113.8714.3813.8514.2814.282,873,900
Jan 06, 202113.7014.0913.4913.7713.774,640,900
Jan 05, 202113.8613.9513.6913.8213.822,607,100
Jan 04, 202114.0014.0513.5013.8413.844,859,300
Dec 31, 202014.0414.2213.8813.9113.912,138,700
Dec 30, 202014.1114.2813.9714.0714.072,536,700
Dec 29, 202014.3414.5713.8514.0114.013,623,600
Dec 28, 202015.0515.1414.2814.3914.394,458,500
Dec 24, 202014.9715.2014.2814.8814.885,710,800
Dec 23, 202015.0215.5014.6715.0015.0012,485,900
Dec 22, 202012.9914.7812.9214.6414.6415,128,500
Dec 21, 202012.3912.9912.3912.9212.924,659,000
Dec 18, 202012.9613.0112.5612.6812.687,175,800
Dec 17, 202012.8713.0212.7212.9212.924,530,200
Dec 16, 202012.6412.9312.5512.7012.705,825,500
Dec 15, 202012.6012.6412.2212.5012.503,640,400
Dec 14, 202012.2312.7212.2312.5412.545,246,300
Dec 11, 202012.3212.4312.1112.2312.232,288,500
Dec 10, 202012.0612.4011.8512.3212.322,837,800
Dec 09, 202012.2512.5712.1012.2112.214,622,800
Dec 08, 202011.8712.3811.8112.3112.316,104,100
Dec 07, 202012.5212.7211.7511.7911.7910,079,000
Dec 04, 202013.0213.5012.1812.4112.4131,637,000
Dec 03, 202011.3211.6511.2611.5811.5811,375,500
Dec 02, 202011.1911.4010.9111.2011.203,635,000
Dec 01, 202011.7611.7611.2711.3311.333,843,700
Nov 30, 202011.7712.0011.5911.6811.685,322,700
Nov 27, 202011.7011.9411.4511.7511.752,725,200
Nov 25, 202011.4411.6511.2511.5711.574,122,800
Nov 24, 202011.3811.9911.1411.4611.469,180,300
Nov 23, 202011.3811.3911.1111.2611.262,506,900
Nov 20, 202011.1211.4111.0911.3011.302,557,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...