CLDR - Cloudera, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202011.7111.7511.4811.5611.563,192,500
Jan 16, 202011.6111.7611.4611.6311.633,507,400
Jan 15, 202011.5711.7811.4311.5211.524,924,800
Jan 14, 202011.9712.0811.0311.5811.5812,512,200
Jan 13, 202011.7711.9011.7011.7411.744,340,500
Jan 10, 202011.9911.9911.6611.8111.813,613,300
Jan 09, 202012.1012.2211.8111.9311.934,120,900
Jan 08, 202011.5512.1711.5211.9811.986,028,800
Jan 07, 202011.6611.8611.5011.5211.523,660,400
Jan 06, 202011.1311.5510.9011.5011.503,458,200
Jan 03, 202011.4011.5211.2711.3111.313,578,500
Jan 02, 202011.7311.7911.5111.6011.603,340,100
Dec 31, 201911.4411.7511.3711.6311.633,019,800
Dec 30, 201911.7911.8111.3611.4411.443,245,800
Dec 27, 201911.9911.9911.6111.7711.775,573,000
Dec 26, 201911.9412.0311.9011.9711.972,975,400
Dec 24, 201911.8911.9911.7811.9011.901,684,800
Dec 23, 201911.2712.0011.2211.8911.897,040,000
Dec 20, 201911.2611.3911.1111.3711.377,100,900
Dec 19, 201911.2311.3311.0511.2111.216,137,700
Dec 18, 201911.1511.3411.0811.2411.246,237,900
Dec 17, 201911.2411.2711.1011.1611.164,541,800
Dec 16, 201911.0511.3111.0011.2711.276,240,800
Dec 13, 201911.0011.2310.9811.0411.044,722,000
Dec 12, 201910.8510.9810.7210.9610.963,644,400
Dec 11, 201911.0411.1010.7310.8710.874,775,400
Dec 10, 201911.1411.4411.0111.0611.068,323,600
Dec 09, 201910.8511.4510.8111.3111.3110,134,600
Dec 06, 201910.6711.2110.5810.8810.8820,835,800
Dec 05, 20199.8810.079.8510.0110.016,528,500
Dec 04, 201910.1110.149.639.859.855,926,200
Dec 03, 20199.5710.009.429.989.986,087,200
Dec 02, 20199.929.959.529.789.786,098,800
Nov 29, 20199.919.939.679.889.882,621,400
Nov 27, 20199.809.969.779.959.954,080,400
Nov 26, 20199.619.869.579.769.764,736,000
Nov 25, 20199.449.729.349.609.604,175,400
Nov 22, 20199.249.459.199.449.443,899,400
Nov 21, 20199.449.509.119.159.155,116,100
Nov 20, 20198.869.508.799.399.397,088,200
Nov 19, 20198.878.978.708.938.933,394,900
Nov 18, 20198.758.888.638.878.873,226,200
Nov 15, 20198.628.888.568.768.764,411,600
Nov 14, 20198.458.548.378.548.543,056,100
Nov 13, 20198.618.648.428.488.482,679,900
Nov 12, 20198.738.898.658.678.672,680,500
Nov 11, 20198.708.788.578.748.741,819,900
Nov 08, 20198.628.818.508.758.752,228,900
Nov 07, 20198.798.858.638.668.662,262,300
Nov 06, 20198.908.908.608.728.722,846,600
Nov 05, 20199.019.048.838.918.912,972,700
Nov 04, 20198.779.038.689.009.004,986,000
Nov 01, 20198.568.708.438.648.643,275,700
Oct 31, 20198.678.688.328.488.483,257,200
Oct 30, 20198.748.818.618.678.671,971,100
Oct 29, 20198.808.918.568.768.762,917,300
Oct 28, 20198.979.058.798.848.843,577,900
Oct 25, 20198.888.958.798.898.892,522,300
Oct 24, 20198.899.018.818.918.912,286,100
Oct 23, 20198.909.078.808.858.852,598,300
Oct 22, 20198.979.088.868.898.892,628,400
Oct 21, 20198.769.038.658.968.963,153,800
Oct 18, 20198.898.988.518.678.673,488,100
Oct 17, 20198.959.008.778.958.953,398,300
Oct 16, 20198.808.978.648.938.933,633,800
Oct 15, 20198.588.918.578.818.813,607,700
Oct 14, 20198.488.598.378.588.581,896,900
Oct 11, 20198.508.748.498.508.504,145,300
Oct 10, 20198.558.688.328.368.364,133,900
Oct 09, 20198.668.728.528.568.562,597,400
Oct 08, 20198.608.798.478.558.553,450,900
Oct 07, 20198.568.828.518.748.743,755,000
Oct 04, 20198.428.628.298.598.593,433,500
Oct 03, 20198.088.377.838.358.355,394,700
Oct 02, 20198.688.688.028.158.158,468,300
Oct 01, 20198.908.988.738.748.743,530,300
Sep 30, 20198.818.928.518.868.863,534,800
Sep 27, 20198.959.128.728.798.7910,586,000
Sep 26, 20199.049.128.898.968.963,190,600
Sep 25, 20199.039.138.819.099.094,421,400
Sep 24, 20199.119.338.859.009.006,159,500
Sep 23, 20198.969.058.789.059.054,625,600
Sep 20, 20198.679.078.649.019.017,619,500
Sep 19, 20198.708.798.568.688.685,695,000
Sep 18, 20198.848.898.538.748.7410,230,500
Sep 17, 20198.909.028.728.918.915,372,700
Sep 16, 20198.739.188.558.998.997,284,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...