CLDR - Cloudera, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20195.555.765.485.665.667,368,300
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
Apr 24, 201911.0011.0510.8010.8410.842,196,900
Apr 23, 201910.8510.9610.6310.9410.945,440,800
Apr 22, 201910.7610.8410.6910.8110.812,089,300
Apr 18, 201910.9311.0110.6610.8010.803,463,700
Apr 17, 201911.5011.5210.9211.0011.003,941,600
Apr 16, 201911.5011.5211.3511.4311.432,436,200
Apr 15, 201911.5211.6311.3611.4511.452,063,700
Apr 12, 201911.5411.6111.4011.5511.552,695,900
Apr 11, 201911.6811.6811.4011.4411.443,027,300
Apr 10, 201911.5811.6711.4811.6311.633,955,000
Apr 09, 201911.5611.7311.4211.5711.575,343,900
Apr 08, 201911.2611.6811.2111.6611.666,136,800
Apr 05, 201911.0711.1810.9711.1111.113,211,400
Apr 04, 201911.3611.3910.8811.0411.043,437,300
Apr 03, 201911.3111.4411.2111.4011.403,856,900
Apr 02, 201910.9911.3210.9711.3111.314,799,200
Apr 01, 201911.1211.2610.8911.0411.043,556,300
Mar 29, 201910.8010.9710.7310.9410.943,272,400
Mar 28, 201910.7110.9110.5710.7110.715,619,300
Mar 27, 201911.0111.0810.4910.6710.676,076,900
Mar 26, 201911.1411.2110.7710.9510.954,656,700
Mar 25, 201911.0011.2810.9111.0411.044,706,700
Mar 22, 201911.6711.6711.0311.0711.077,032,300
Mar 21, 201911.3511.6611.2611.6311.635,957,900
Mar 20, 201911.7811.8211.3211.4611.466,946,700
Mar 19, 201911.8112.1811.7511.8511.857,815,900
Mar 18, 201911.6011.8111.4511.8011.809,809,800
Mar 15, 201911.9411.9411.3011.6711.6714,190,600
Mar 14, 201912.9913.1011.5511.7111.7137,719,200
Mar 13, 201914.6014.6514.2814.6114.6110,030,400
Mar 12, 201914.5214.5513.9614.3614.364,678,600
Mar 11, 201914.2414.4714.0214.2814.284,181,800
Mar 08, 201913.7313.8613.4013.8313.832,316,100
Mar 07, 201914.2314.3913.8814.0714.072,893,200
Mar 06, 201914.6214.7314.0914.1414.142,744,300
Mar 05, 201914.6014.8614.5114.6414.642,709,900
Mar 04, 201915.3515.4314.4714.6314.635,634,100
Mar 01, 201914.7615.1814.6915.1515.154,886,900
Feb 28, 201914.6514.6514.3014.5714.573,699,000
Feb 27, 201914.0414.6814.0314.6414.643,505,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...