Cloudera Historical Data - CLDR

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Cloudera Inc CLDR NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 7.35 7.25 7.79 7.67 7.35 20:00:00
more quote information »

CLDR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.728.327.257.784,077,751-0.37-4.79%
1 Month8.289.354.767.367,515,786-0.93-11.23%
3 Months11.9912.254.768.895,214,466-4.64-38.7%
6 Months8.0812.254.769.454,737,036-0.73-9.03%
1 Year11.3112.254.768.066,410,422-3.96-35.01%
3 Years17.8023.354.7610.843,680,472-10.45-58.71%
5 Years17.8023.354.7610.843,680,472-10.45-58.71%

CLDR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 7.35 -0.15 -2.0% 7.67 7.79 7.25 2,708,362
Apr 02 2020 7.50 -0.20 -2.6% 7.43 7.83 7.36 3,724,387
Apr 01 2020 7.70 -0.17 -2.16% 7.42 7.9097 7.28 3,244,025
Mar 31 2020 7.87 -0.06 -0.76% 8.00 8.32 7.78 4,591,958
Mar 30 2020 7.93 0.08 1.02% 7.78 8.30 7.57 4,568,100
Mar 27 2020 7.85 -0.30 -3.68% 7.72 8.12 7.46 4,260,283
Mar 26 2020 8.15 0.24 3.03% 8.04 8.56 7.50 5,761,507
Mar 25 2020 7.91 0.48 6.46% 7.43 8.1956 7.21 7,035,469
Mar 24 2020 7.43 0.44 6.29% 7.25 7.61 7.03 9,147,339
Mar 23 2020 6.99 0.04 0.58% 6.94 7.17 6.31 5,982,614
Mar 20 2020 6.95 0.05 0.72% 7.05 7.44 6.61 10,022,044
Mar 19 2020 6.90 1.41 25.68% 5.51 7.105 5.30 11,077,830
Mar 18 2020 5.49 -1.11 -16.82% 6.26 6.39 4.76 10,703,813
Mar 17 2020 6.60 -0.08 -1.2% 6.79 6.98 6.27 8,429,857
Mar 16 2020 6.68 -0.46 -6.44% 6.50 7.25 6.50 10,107,801
Mar 13 2020 7.14 0.23 3.33% 7.55 7.7499 6.82 8,521,017
Mar 12 2020 6.91 -1.07 -13.41% 7.25 7.70 6.91 7,295,019
Mar 11 2020 7.98 -0.82 -9.32% 8.28 8.72 7.78 16,858,518
Mar 10 2020 8.80 1.59 22.05% 7.73 9.35 7.13 10,209,433
Mar 09 2020 7.21 -0.89 -10.99% 7.05 7.79 6.82 4,417,207
Mar 06 2020 8.10 -0.49 -5.7% 8.28 8.49 7.86 4,837,814
Mar 05 2020 8.59 -0.33 -3.7% 8.77 8.87 8.41 4,345,840
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.