Dark

CLDR
Cloudera, Inc.
stock NYSE

Inactive

Oct 7, 2021

15.99USD+0.063%(+0.01)13,303,513

Pre-market

0.00USD-100.000%(-15.98)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-07	15.9800	16.0000	15.9800	15.9900	+0.063%	13,303,513	0.000%
2021-10-06	15.9800	15.9900	15.9800	15.9800	-0.063%	1,455,852	+0.063%
2021-10-05	15.9800	15.9900	15.9800	15.9900	+0.063%	3,791,153	0.000%
2021-10-04	15.9700	15.9900	15.9700	15.9800	-0.063%	4,847,350	+0.063%
2021-10-01	15.9800	15.9900	15.9700	15.9900	+0.125%	2,113,468	0.000%
2021-09-30	15.9700	15.9900	15.9600	15.9700	-0.063%	7,146,792	+0.125%
2021-09-29	15.9700	15.9900	15.9600	15.9800	+0.503%	11,539,256	+0.063%
2021-09-28	15.9100	15.9100	15.8850	15.9000	0.000%	1,787,848	+0.566%
2021-09-27	15.9100	15.9300	15.8900	15.9000	-0.126%	2,313,486	+0.566%
2021-09-24	15.9000	15.9200	15.9000	15.9200	+0.063%	1,006,851	+0.440%
2021-09-23	15.9300	15.9300	15.9000	15.9100	+0.063%	1,157,308	+0.503%
2021-09-22	15.9000	15.9300	15.9000	15.9000	-0.063%	2,339,343	+0.566%
2021-09-21	15.9300	15.9400	15.8100	15.9100	-0.063%	15,203,961	+0.503%
2021-09-20	15.9200	15.9400	15.9200	15.9200	-0.125%	3,740,429	+0.440%
2021-09-17	15.9300	15.9500	15.9300	15.9400	-0.063%	4,035,635	+0.314%
2021-09-16	15.9300	15.9500	15.9200	15.9500	+0.126%	3,233,282	+0.251%
2021-09-15	15.9200	15.9300	15.9200	15.9300	0.000%	3,337,129	+0.377%
2021-09-14	15.9300	15.9400	15.9200	15.9300	-0.063%	2,829,585	+0.377%
2021-09-13	15.9300	15.9400	15.9200	15.9400	+0.126%	2,292,379	+0.314%
2021-09-10	15.9400	15.9400	15.9100	15.9200	-0.063%	2,912,632	+0.440%
2021-09-09	15.9400	15.9400	15.9100	15.9300	0.000%	2,588,265	+0.377%
2021-09-08	15.9300	15.9500	15.9100	15.9300	-0.125%	2,568,868	+0.377%
2021-09-07	15.9400	15.9550	15.9300	15.9500	0.000%	2,698,932	+0.251%
2021-09-03	15.9400	15.9550	15.9100	15.9500	+0.126%	7,922,825	+0.251%
2021-09-02	15.9300	15.9500	15.9300	15.9300	0.000%	1,824,248	+0.377%
2021-09-01	15.9300	15.9500	15.9300	15.9300	0.000%	3,001,808	+0.377%
2021-08-31	15.9300	15.9500	15.9200	15.9300	+0.063%	2,575,357	+0.377%
2021-08-30	15.9400	15.9500	15.9200	15.9200	-0.188%	5,445,358	+0.440%
2021-08-27	15.9300	15.9600	15.9300	15.9500	+0.126%	1,301,174	+0.251%
2021-08-26	15.9300	15.9500	15.9300	15.9300	0.000%	1,571,838	+0.377%
2021-08-25	15.9300	15.9600	15.9300	15.9300	0.000%	1,753,555	+0.377%
2021-08-24	15.9400	15.9600	15.9300	15.9300	-0.063%	3,939,802	+0.377%
2021-08-23	15.9300	15.9500	15.9300	15.9400	0.000%	4,799,181	+0.314%
2021-08-20	15.9400	15.9500	15.9300	15.9400	0.000%	2,396,961	+0.314%
2021-08-19	15.9300	15.9500	15.9300	15.9400	+0.063%	4,002,312	+0.314%
2021-08-18	15.9300	15.9500	15.9200	15.9300	+0.063%	4,069,607	+0.377%
2021-08-17	15.9200	15.9450	15.9000	15.9200	+0.315%	7,385,929	+0.440%
2021-08-16	15.8900	15.9000	15.8700	15.8700	-0.126%	2,478,642	+0.756%
2021-08-13	15.8700	15.9000	15.8700	15.8900	0.000%	1,338,088	+0.629%
2021-08-12	15.8700	15.9000	15.8700	15.8900	+0.063%	1,497,510	+0.629%
2021-08-11	15.9000	15.9200	15.8600	15.8800	+0.126%	2,132,400	+0.693%
2021-08-10	15.8800	15.8900	15.8600	15.8600	-0.126%	2,900,538	+0.820%
2021-08-09	15.8600	15.8900	15.8500	15.8800	+0.189%	1,727,796	+0.693%
2021-08-06	15.8700	15.9100	15.8500	15.8500	-0.314%	2,285,865	+0.883%
2021-08-05	15.8000	15.9000	15.8000	15.9000	+0.442%	4,065,508	+0.566%
2021-08-04	15.8500	15.8700	15.7500	15.8300	-0.189%	7,681,109	+1.011%
2021-08-03	15.8600	15.8800	15.8500	15.8600	-0.063%	1,573,510	+0.820%
2021-08-02	15.8800	15.8800	15.8400	15.8700	0.000%	1,217,162	+0.756%
2021-07-30	15.8300	15.8700	15.8250	15.8700	+0.189%	2,946,222	+0.756%
2021-07-29	15.8600	15.8950	15.8300	15.8400	-0.063%	2,317,507	+0.947%
2021-07-28	15.8400	15.8800	15.8400	15.8500	+0.063%	2,380,976	+0.883%
2021-07-27	15.8600	15.8700	15.8200	15.8400	-0.126%	8,240,224	+0.947%
2021-07-26	15.8300	15.8700	15.8100	15.8600	+0.253%	3,527,921	+0.820%
2021-07-23	15.7900	15.8300	15.7800	15.8200	+0.063%	2,418,535	+1.075%
2021-07-22	15.8400	15.8700	15.7900	15.8100	+0.063%	3,521,590	+1.139%
2021-07-21	15.7500	15.8500	15.7500	15.8000	+0.317%	4,607,534	+1.203%
2021-07-20	15.7300	15.8200	15.7300	15.7500	+0.064%	5,064,705	+1.524%
2021-07-19	15.7000	15.8100	15.7000	15.7400	-0.380%	5,685,653	+1.588%
2021-07-16	15.7500	15.8000	15.7000	15.8000	+0.509%	3,789,685	+1.203%
2021-07-15	15.6600	15.7500	15.6100	15.7200	+0.319%	4,432,218	+1.718%
2021-07-14	15.5900	15.6950	15.5800	15.6700	+0.772%	5,500,001	+2.042%
2021-07-13	15.6200	15.6500	15.5400	15.5500	-0.193%	8,871,855	+2.830%
2021-07-12	15.6500	15.7450	15.5800	15.5800	-0.574%	5,445,260	+2.632%
2021-07-09	15.6300	15.7000	15.6100	15.6700	-0.127%	3,183,664	+2.042%
2021-07-08	15.6650	15.7300	15.6200	15.6900	-0.318%	6,935,969	+1.912%
2021-07-07	15.7300	15.7700	15.5650	15.7400	-1.625%	18,833,022	+1.588%
2021-07-06	15.8500	16.1300	15.8100	16.0000	+0.946%	11,822,940	-0.062%
2021-07-02	15.7800	15.9000	15.7600	15.8500	+0.444%	9,916,976	+0.883%
2021-07-01	15.7900	15.8500	15.7500	15.7800	-0.504%	6,985,249	+1.331%
2021-06-30	15.7600	15.9500	15.7500	15.8600	+0.443%	11,862,560	+0.820%
2021-06-29	15.7600	15.7900	15.7500	15.7900	0.000%	7,083,161	+1.267%
2021-06-28	15.7700	15.7900	15.7500	15.7900	+0.127%	4,343,948	+1.267%
2021-06-25	15.7700	15.7900	15.7500	15.7700	+0.063%	6,705,612	+1.395%
2021-06-24	15.7900	15.7900	15.7500	15.7600	-0.063%	2,319,053	+1.459%
2021-06-23	15.7600	15.8300	15.7500	15.7700	0.000%	3,452,093	+1.395%
2021-06-22	15.7500	15.8100	15.7400	15.7700	+0.127%	5,682,662	+1.395%
2021-06-21	15.7600	15.8000	15.7000	15.7500	+0.127%	7,688,759	+1.524%
2021-06-18	15.7500	15.9500	15.7300	15.7300	-0.254%	18,966,232	+1.653%
2021-06-17	15.7600	15.8000	15.7500	15.7700	-0.063%	6,832,688	+1.395%
2021-06-16	15.7600	15.8000	15.7500	15.7800	+0.063%	6,887,015	+1.331%
2021-06-15	15.7900	15.8200	15.7500	15.7700	-0.127%	6,983,145	+1.395%
2021-06-14	15.8000	15.8550	15.7700	15.7900	-0.063%	7,303,750	+1.267%
2021-06-11	15.8100	15.8400	15.7900	15.8000	-0.063%	3,599,065	+1.203%
2021-06-10	15.8400	15.8800	15.7900	15.8100	-0.189%	4,813,558	+1.139%
2021-06-09	15.8500	15.9000	15.8300	15.8400	-0.126%	7,288,235	+0.947%
2021-06-08	15.8500	15.9400	15.8300	15.8600	-0.063%	6,881,601	+0.820%
2021-06-07	15.8200	15.9250	15.7900	15.8700	+0.189%	6,229,598	+0.756%
2021-06-04	15.8500	15.8900	15.8100	15.8400	-0.252%	6,977,309	+0.947%
2021-06-03	15.8000	15.8800	15.7900	15.8800	+0.379%	14,889,845	+0.693%
2021-06-02	15.8900	15.9250	15.7800	15.8200	-0.691%	21,584,978	+1.075%
2021-06-01	15.9300	15.9800	15.8700	15.9300	+23.872%	71,330,615	+0.377%
2021-05-28	12.9500	13.1200	12.8400	12.8600	0.000%	2,310,845	+24.339%
2021-05-27	12.7200	13.0000	12.6500	12.8600	+0.234%	2,078,680	+24.339%
2021-05-26	12.7000	12.9150	12.6900	12.8300	+2.150%	1,881,760	+24.630%
2021-05-25	12.6700	12.7200	12.5450	12.5600	-0.397%	2,057,218	+27.309%
2021-05-24	12.4400	12.6400	12.3800	12.6100	+1.448%	1,754,099	+26.804%
2021-05-21	12.4100	12.6750	12.3350	12.4300	+0.893%	1,915,344	+28.640%
2021-05-20	12.1700	12.3900	12.1400	12.3200	+2.071%	2,082,978	+29.789%
2021-05-19	11.8700	12.1050	11.8000	12.0700	-0.413%	1,419,939	+32.477%
2021-05-18	12.0100	12.3800	11.9500	12.1200	+1.593%	3,120,570	+31.931%
2021-05-17	11.7800	11.9600	11.7000	11.9300	+0.168%	1,677,392	+34.032%
2021-05-14	11.5500	11.9900	11.5200	11.9100	+4.199%	2,135,520	+34.257%
2021-05-13	11.5800	11.7300	11.2500	11.4300	-0.522%	2,601,182	+39.895%
2021-05-12	11.8600	11.9500	11.4700	11.4900	-5.041%	3,050,651	+39.164%
2021-05-11	11.3400	12.1450	11.1900	12.1000	+3.242%	2,878,155	+32.149%
2021-05-10	12.0200	12.0500	11.6900	11.7200	-3.777%	3,109,394	+36.433%
2021-05-07	12.2100	12.4050	12.0900	12.1800	+1.500%	2,680,409	+31.281%
2021-05-06	11.8000	12.0100	11.5800	12.0000	+1.180%	3,152,978	+33.250%
2021-05-05	12.1600	12.2300	11.7901	11.8600	-1.249%	2,370,159	+34.823%
2021-05-04	12.2600	12.3000	11.8500	12.0100	-2.910%	2,828,997	+33.139%
2021-05-03	12.7400	12.8300	12.2850	12.3700	-2.522%	3,022,582	+29.264%
2021-04-30	12.8900	13.0100	12.5700	12.6900	-2.460%	3,006,847	+26.005%
2021-04-29	13.2100	13.2300	12.8800	13.0100	-1.140%	2,751,446	+22.905%
2021-04-28	13.0000	13.3300	12.9300	13.1600	+1.622%	2,298,351	+21.505%
2021-04-27	13.0500	13.1500	12.8300	12.9500	-0.538%	2,829,714	+23.475%
2021-04-26	12.7200	13.0850	12.5900	13.0200	+3.006%	2,740,948	+22.811%
2021-04-23	12.6000	12.8000	12.5500	12.6400	+0.878%	2,928,458	+26.503%
2021-04-22	12.4800	12.8000	12.4400	12.5300	+1.787%	4,034,301	+27.614%
2021-04-21	12.0800	12.3350	12.0500	12.3100	+1.317%	2,092,380	+29.894%
2021-04-20	12.2300	12.5499	12.1250	12.1500	-0.573%	3,555,982	+31.605%
2021-04-19	12.3800	12.6000	12.1800	12.2200	-2.162%	2,576,083	+30.851%
2021-04-16	12.8800	12.8800	12.4800	12.4900	-2.877%	3,209,682	+28.022%
2021-04-15	12.8300	12.9500	12.6700	12.8600	+0.942%	3,152,512	+24.339%
2021-04-14	12.8500	13.2800	12.7100	12.7400	-0.313%	3,980,168	+25.510%
2021-04-13	12.6500	12.8650	12.4736	12.7800	+1.590%	3,477,217	+25.117%
2021-04-12	12.6000	13.6700	12.5100	12.5800	-0.553%	10,426,819	+27.107%
2021-04-09	12.5500	12.7400	12.4199	12.6500	+0.158%	3,410,443	+26.403%
2021-04-08	12.4200	12.6300	12.2937	12.6300	+2.350%	2,663,706	+26.603%
2021-04-07	12.6400	12.6574	12.2700	12.3400	-2.451%	2,630,834	+29.579%
2021-04-06	12.4900	12.7699	12.4300	12.6500	+0.877%	2,813,152	+26.403%
2021-04-05	12.6000	12.7250	12.4200	12.5400	-0.080%	2,646,597	+27.512%
2021-04-01	12.3700	12.6000	12.3700	12.5500	+3.122%	3,745,542	+27.410%
2021-03-31	12.2900	12.5800	12.1400	12.1700	+0.996%	5,508,970	+31.389%
2021-03-30	11.7900	12.0700	11.6000	12.0500	+1.602%	3,419,882	+32.697%
2021-03-29	12.2000	12.2100	11.7800	11.8600	-2.226%	3,256,772	+34.823%
2021-03-26	11.9100	12.1900	11.7800	12.1300	+2.190%	3,523,987	+31.822%
2021-03-25	11.4000	11.9200	11.3000	11.8700	+2.416%	4,711,665	+34.709%
2021-03-24	12.2900	12.3100	11.5850	11.5900	-4.844%	4,971,628	+37.964%
2021-03-23	12.5300	12.6000	12.1500	12.1800	-3.180%	3,232,273	+31.281%
2021-03-22	12.7200	12.7700	12.4300	12.5800	+0.080%	4,755,468	+27.107%
2021-03-19	12.3000	12.8100	12.2100	12.5700	+3.287%	11,977,671	+27.208%
2021-03-18	12.5000	12.6900	12.1700	12.1700	-4.848%	6,865,557	+31.389%
2021-03-17	12.5100	12.8350	12.3200	12.7900	+0.709%	4,842,771	+25.020%
2021-03-16	13.1000	13.1800	12.6350	12.7000	-2.682%	6,152,462	+25.906%
2021-03-15	12.6600	13.0800	12.3700	13.0500	+2.273%	6,619,396	+22.529%
2021-03-12	12.8600	13.1300	12.5650	12.7600	-0.932%	7,545,071	+25.313%
2021-03-11	12.7550	13.1355	12.5700	12.8800	-12.559%	21,010,593	+24.146%
2021-03-10	14.8200	15.2000	14.5200	14.7300	+1.656%	8,900,985	+8.554%
2021-03-09	14.4000	14.6850	14.3200	14.4900	+3.797%	4,692,042	+10.352%
2021-03-08	14.6600	14.8600	13.9100	13.9600	-4.775%	5,470,277	+14.542%
2021-03-05	15.0500	15.1000	13.7900	14.6600	-2.005%	5,226,325	+9.072%
2021-03-04	15.0000	15.5100	14.4900	14.9600	-2.350%	7,296,725	+6.885%
2021-03-03	16.2100	16.3800	15.1850	15.3200	-5.665%	3,588,565	+4.373%
2021-03-02	16.7000	16.7300	16.2200	16.2400	-2.345%	2,420,479	-1.539%
2021-03-01	16.3400	16.6500	16.2600	16.6300	+3.036%	2,277,676	-3.848%
2021-02-26	16.2000	16.3900	15.6950	16.1400	+0.248%	3,201,060	-0.929%
2021-02-25	16.3900	16.9250	15.9700	16.1000	-3.012%	4,097,084	-0.683%
2021-02-24	16.8400	16.8400	16.2300	16.6000	-0.120%	3,072,684	-3.675%
2021-02-23	16.3500	16.7150	15.5000	16.6200	-4.702%	5,692,415	-3.791%
2021-02-22	18.2800	18.5500	17.3800	17.4400	-6.688%	4,905,938	-8.314%
2021-02-19	18.4700	18.8750	18.4050	18.6900	+1.964%	2,513,581	-14.446%
2021-02-18	18.2300	18.4400	18.1000	18.3300	-0.865%	2,793,852	-12.766%
2021-02-17	18.4100	18.5100	18.0150	18.4900	-0.484%	3,435,668	-13.521%
2021-02-16	19.2500	19.3500	18.3900	18.5800	-2.159%	3,273,347	-13.940%
2021-02-12	18.7200	19.1700	18.5100	18.9900	+2.042%	2,519,939	-15.798%
2021-02-11	18.6400	19.0700	18.5000	18.6100	+0.922%	3,725,570	-14.078%
2021-02-10	18.6000	18.8000	17.8800	18.4400	+0.381%	4,871,277	-13.286%
2021-02-09	17.5000	18.5000	17.4900	18.3700	+5.333%	5,729,192	-12.956%
2021-02-08	17.3600	17.6200	17.1900	17.4400	+1.929%	3,353,834	-8.314%
2021-02-05	16.7700	17.7300	16.6800	17.1100	+2.149%	4,466,074	-6.546%
2021-02-04	16.9500	17.1100	16.5650	16.7500	-0.416%	3,676,739	-4.537%
2021-02-03	17.0700	17.1800	16.6800	16.8200	-0.473%	3,725,821	-4.935%
2021-02-02	16.4300	17.5400	15.9300	16.9000	+4.450%	9,944,982	-5.385%
2021-02-01	15.4700	16.3400	15.2603	16.1800	+5.959%	4,456,238	-1.174%
2021-01-29	15.5900	15.9101	15.1200	15.2700	-2.553%	4,510,057	+4.715%
2021-01-28	15.2800	16.1900	15.2000	15.6700	+2.485%	7,780,310	+2.042%
2021-01-27	14.0700	15.4900	13.8800	15.2900	+6.033%	9,615,496	+4.578%
2021-01-26	13.8800	14.4200	13.6700	14.4200	+3.890%	4,241,563	+10.888%
2021-01-25	14.0200	14.2900	13.5300	13.8800	-0.999%	3,475,806	+15.202%
2021-01-22	13.9400	14.1500	13.9023	14.0200	-0.497%	2,529,597	+14.051%
2021-01-21	14.4500	14.4900	14.0700	14.0900	-2.221%	2,218,059	+13.485%
2021-01-20	14.1500	14.4100	13.9300	14.4100	+2.782%	3,353,953	+10.965%
2021-01-19	14.4800	14.5000	13.9350	14.0200	-1.337%	4,144,543	+14.051%
2021-01-15	14.4400	14.9100	14.1700	14.2100	-1.661%	4,668,432	+12.526%
2021-01-14	14.1100	14.5000	14.0225	14.4500	+3.214%	3,491,530	+10.657%
2021-01-13	14.2000	14.4700	13.9900	14.0000	-1.339%	2,796,418	+14.214%
2021-01-12	14.3600	14.3900	13.9700	14.1900	-0.421%	3,499,662	+12.685%
2021-01-11	14.2500	14.5250	13.9775	14.2500	-1.588%	3,034,518	+12.211%
2021-01-08	14.4500	14.6400	14.1250	14.4800	+1.401%	4,650,100	+10.428%
2021-01-07	13.8700	14.3777	13.8500	14.2800	+3.704%	2,873,870	+11.975%
2021-01-06	13.7000	14.0850	13.4900	13.7700	-0.362%	4,640,928	+16.122%
2021-01-05	13.8600	13.9550	13.6900	13.8200	-0.145%	2,607,138	+15.702%
2021-01-04	14.0000	14.0450	13.5000	13.8400	-0.503%	4,859,275	+15.535%
2020-12-31	14.0400	14.2200	13.8800	13.9100	-1.137%	2,138,725	+14.953%
2020-12-30	14.1100	14.2800	13.9700	14.0700	+0.428%	2,536,725	+13.646%
2020-12-29	14.3400	14.5700	13.8500	14.0100	-2.641%	3,623,577	+14.133%
2020-12-28	15.0500	15.1400	14.2800	14.3900	-3.293%	4,458,469	+11.119%
2020-12-24	14.9700	15.2000	14.2800	14.8800	-0.800%	5,710,841	+7.460%
2020-12-23	15.0200	15.5000	14.6744	15.0000	+2.459%	12,485,904	+6.600%
2020-12-22	12.9900	14.7800	12.9200	14.6400	+13.313%	15,201,321	+9.221%
2020-12-21	12.3900	12.9900	12.3900	12.9200	+1.893%	4,658,958	+23.762%
2020-12-18	12.9600	13.0100	12.5600	12.6800	-1.858%	7,175,790	+26.104%
2020-12-17	12.8700	13.0250	12.7200	12.9200	+1.732%	4,530,155	+23.762%
2020-12-16	12.6400	12.9300	12.5500	12.7000	+1.600%	5,825,466	+25.906%
2020-12-15	12.6000	12.6400	12.2200	12.5000	-0.319%	3,640,406	+27.920%
2020-12-14	12.2300	12.7200	12.2300	12.5400	+2.535%	5,246,276	+27.512%
2020-12-11	12.3200	12.4300	12.1100	12.2300	-0.731%	2,288,486	+30.744%
2020-12-10	12.0600	12.3994	11.8500	12.3200	+0.901%	2,837,774	+29.789%
2020-12-09	12.2500	12.5700	12.1000	12.2100	-0.812%	4,622,783	+30.958%
2020-12-08	11.8700	12.3750	11.8100	12.3100	+4.411%	6,104,070	+29.894%
2020-12-07	12.5200	12.7200	11.7500	11.7900	-4.996%	10,078,969	+35.623%
2020-12-04	13.0200	13.5000	12.1800	12.4100	+7.168%	31,637,049	+28.848%
2020-12-03	11.3200	11.6500	11.2600	11.5800	+3.393%	11,375,482	+38.083%
2020-12-02	11.1900	11.3950	10.9100	11.2000	-1.147%	3,635,032	+42.768%
2020-12-01	11.7600	11.7600	11.2700	11.3300	-2.997%	3,843,715	+41.130%
2020-11-30	11.7700	12.0000	11.5900	11.6800	-0.596%	5,322,739	+36.901%
2020-11-27	11.7000	11.9400	11.4600	11.7500	+1.556%	2,725,168	+36.085%
2020-11-25	11.4400	11.6500	11.2500	11.5700	+0.960%	4,122,791	+38.202%
2020-11-24	11.3800	11.9900	11.1400	11.4600	+1.776%	9,181,123	+39.529%
2020-11-23	11.3800	11.3900	11.1100	11.2600	-0.354%	2,510,074	+42.007%
2020-11-20	11.1200	11.4200	11.0900	11.3000	+1.073%	2,558,235	+41.504%
2020-11-19	10.7200	11.2500	10.7100	11.1800	+4.291%	2,590,212	+43.023%
2020-11-18	11.2100	11.2100	10.7100	10.7200	-3.597%	2,674,035	+49.160%
2020-11-17	10.9700	11.2100	10.8000	11.1200	+1.645%	2,841,125	+43.795%
2020-11-16	10.6500	10.9700	10.5800	10.9400	+2.530%	2,352,002	+46.161%
2020-11-13	10.6000	10.7500	10.5000	10.6700	+1.619%	2,208,479	+49.859%
2020-11-12	10.3800	10.6000	10.2700	10.5000	+1.547%	2,560,863	+52.286%
2020-11-11	10.1800	10.3700	10.0800	10.3400	+2.886%	2,815,520	+54.642%
2020-11-10	10.0500	10.1700	9.7600	10.0500	-0.396%	3,009,196	+59.104%
2020-11-09	10.5500	10.8200	10.0500	10.0900	-3.074%	3,726,497	+58.474%
2020-11-06	10.4300	10.5500	10.2700	10.4100	-0.668%	2,313,940	+53.602%
2020-11-05	10.4300	10.6000	10.4000	10.4800	+2.544%	3,091,166	+52.576%
2020-11-04	10.2900	10.4800	10.0900	10.2200	+1.490%	3,798,449	+56.458%
2020-11-03	9.9400	10.1700	9.9000	10.0700	+2.650%	3,514,602	+58.788%
2020-11-02	9.7600	9.8700	9.6400	9.8100	+0.926%	2,760,335	+62.997%
2020-10-30	9.7800	9.8700	9.5200	9.7200	-1.619%	3,140,872	+64.506%
2020-10-29	9.6500	9.9500	9.6000	9.8800	+2.810%	3,048,846	+61.842%
2020-10-28	9.6100	9.7000	9.3400	9.6100	-3.320%	4,125,677	+66.389%
2020-10-27	9.9000	10.1000	9.8500	9.9400	+1.844%	3,853,253	+60.865%
2020-10-26	10.2000	10.2900	9.6800	9.7600	-5.792%	4,603,332	+63.832%
2020-10-23	10.3000	10.4000	10.1800	10.3600	+1.172%	2,676,831	+54.344%
2020-10-22	10.1400	10.2800	9.9500	10.2400	+1.487%	3,001,393	+56.152%
2020-10-21	10.3200	10.3800	9.9400	10.0900	-2.134%	3,936,882	+58.474%
2020-10-20	10.4300	10.6400	10.3100	10.3100	-0.865%	2,968,236	+55.092%
2020-10-19	10.7600	10.7800	10.4000	10.4000	-2.894%	3,940,849	+53.750%
2020-10-16	10.6900	10.8700	10.6700	10.7100	+0.658%	3,362,245	+49.300%
2020-10-15	10.8700	11.0200	10.6200	10.6400	-4.058%	7,832,749	+50.282%
2020-10-14	11.9400	11.9900	11.0800	11.0900	-6.650%	6,755,526	+44.184%
2020-10-13	11.8700	12.4600	11.7600	11.8800	+0.084%	9,641,462	+34.596%
2020-10-12	11.6600	12.1600	11.3400	11.8700	+3.850%	13,725,292	+34.709%
2020-10-09	11.2800	11.5700	11.2300	11.4300	+1.781%	3,241,658	+39.895%
2020-10-08	11.0400	11.5600	11.0200	11.2300	+2.745%	5,407,889	+42.386%
2020-10-07	10.8200	10.9800	10.7100	10.9300	+1.769%	3,897,114	+46.295%
2020-10-06	10.7900	11.0700	10.7100	10.7400	+0.187%	4,947,406	+48.883%
2020-10-05	10.7900	10.9000	10.5900	10.7200	+1.037%	3,666,468	+49.160%
2020-10-02	10.6400	10.8600	10.5300	10.6100	-2.571%	2,677,980	+50.707%
2020-10-01	10.9600	11.0600	10.8100	10.8900	0.000%	2,911,626	+46.832%
2020-09-30	10.9400	11.1500	10.7800	10.8900	-0.548%	2,863,060	+46.832%
2020-09-29	10.9200	11.0800	10.8500	10.9500	+0.922%	2,334,581	+46.027%
2020-09-28	10.7600	11.0300	10.7600	10.8500	+0.556%	2,814,173	+47.373%
2020-09-25	10.6300	10.8900	10.5300	10.7900	+1.505%	3,477,620	+48.193%
2020-09-24	10.9000	10.9300	10.4900	10.6300	-3.451%	4,197,279	+50.423%
2020-09-23	10.9200	11.4400	10.8700	11.0100	+0.091%	5,799,919	+45.232%
2020-09-22	10.8600	11.0100	10.7300	11.0000	+1.664%	3,566,207	+45.364%
2020-09-21	10.5000	10.8600	10.4200	10.8200	+1.216%	4,152,912	+47.782%
2020-09-18	10.9300	10.9600	10.4600	10.6900	-0.743%	13,726,764	+49.579%
2020-09-17	10.9400	11.0400	10.6900	10.7700	-3.667%	5,924,979	+48.468%
2020-09-16	11.1700	11.4300	11.0400	11.1800	+0.449%	7,035,354	+43.023%
2020-09-15	11.1200	11.2200	10.9700	11.1300	+0.451%	4,687,221	+43.666%
2020-09-14	11.0600	11.1600	10.8500	11.0800	+1.187%	4,800,157	+44.314%
2020-09-11	11.2700	11.2700	10.8000	10.9500	-1.882%	4,808,208	+46.027%
2020-09-10	11.5900	11.8600	11.1400	11.1600	-3.293%	4,993,537	+43.280%
2020-09-09	11.2400	11.6400	11.0900	11.5400	+5.969%	6,963,514	+38.562%
2020-09-08	10.8500	11.1800	10.7200	10.8900	-2.941%	7,034,591	+46.832%
2020-09-04	11.7700	11.8000	10.6400	11.2200	-3.525%	9,617,927	+42.513%
2020-09-03	12.6700	12.9700	11.5000	11.6300	-12.160%	16,398,943	+37.489%
2020-09-02	14.1400	14.2000	12.5600	13.2400	-4.473%	16,107,857	+20.770%
2020-09-01	13.3100	13.9700	13.1200	13.8600	+4.921%	13,810,941	+15.368%
2020-08-31	13.0100	13.4400	12.7700	13.2100	+2.245%	8,914,913	+21.045%
2020-08-28	12.3900	12.9700	12.3200	12.9200	+4.278%	5,961,561	+23.762%
2020-08-27	12.4300	12.5300	12.1100	12.3900	-0.242%	3,463,511	+29.056%
2020-08-26	12.0000	12.6700	12.0000	12.4200	+4.458%	4,195,144	+28.744%
2020-08-25	11.8200	12.0200	11.7100	11.8900	+0.168%	2,771,537	+34.483%
2020-08-24	12.1100	12.2400	11.6900	11.8700	-0.586%	3,045,513	+34.709%
2020-08-21	12.1000	12.2200	11.7400	11.9400	-2.371%	3,401,446	+33.920%
2020-08-20	11.5100	12.3300	11.4200	12.2300	+5.159%	3,967,974	+30.744%
2020-08-19	11.6200	11.8500	11.5000	11.6300	+0.432%	2,374,125	+37.489%
2020-08-18	11.3800	11.6200	11.3300	11.5800	+1.757%	1,767,165	+38.083%
2020-08-17	11.3200	11.5000	11.2900	11.3800	+1.066%	1,667,881	+40.510%
2020-08-14	11.4800	11.5400	11.2100	11.2600	-2.087%	1,815,724	+42.007%
2020-08-13	11.4000	11.7800	11.3900	11.5000	+0.966%	2,322,479	+39.043%
2020-08-12	11.3600	11.5200	11.3100	11.3900	+1.065%	2,745,767	+40.386%
2020-08-11	11.2500	11.5900	11.2300	11.2700	0.000%	2,575,672	+41.881%
2020-08-10	11.2200	11.4400	10.9700	11.2700	+0.178%	3,043,830	+41.881%
2020-08-07	11.5000	11.6200	11.1000	11.2500	-2.766%	3,032,052	+42.133%
2020-08-06	11.8400	11.8500	11.5600	11.5700	-2.445%	1,971,913	+38.202%
2020-08-05	11.6600	11.9300	11.6200	11.8600	+2.506%	2,695,644	+34.823%
2020-08-04	11.4100	11.7000	11.3200	11.5700	+0.521%	1,919,975	+38.202%
2020-08-03	11.2500	11.6400	11.2200	11.5100	+2.130%	3,444,242	+38.923%
2020-07-31	11.4100	11.4200	10.9900	11.2700	-0.792%	3,848,514	+41.881%
2020-07-30	11.3000	11.4300	11.0800	11.3600	-1.045%	2,919,062	+40.757%
2020-07-29	11.2900	11.5400	11.2600	11.4800	+3.237%	2,558,541	+39.286%
2020-07-28	11.4200	11.4600	11.1200	11.1200	-3.136%	2,713,203	+43.795%
2020-07-27	11.4900	11.4900	11.1400	11.4800	+0.790%	3,212,167	+39.286%
2020-07-24	11.3600	11.5500	11.1900	11.3900	-1.300%	4,355,269	+40.386%
2020-07-23	11.6500	11.9500	11.3700	11.5400	-1.368%	4,896,264	+38.562%
2020-07-22	11.5500	11.8800	11.5400	11.7000	+1.474%	3,629,282	+36.667%
2020-07-21	11.9400	11.9900	11.4900	11.5300	-2.205%	4,318,898	+38.682%
2020-07-20	11.5500	11.8200	11.3500	11.7900	+2.078%	3,262,418	+35.623%
2020-07-17	11.5400	11.6500	11.3300	11.5500	+0.610%	2,730,280	+38.442%
2020-07-16	11.3500	11.7300	11.2500	11.4800	-0.778%	4,797,650	+39.286%
2020-07-15	11.5800	11.6300	11.3900	11.5700	+0.087%	4,085,484	+38.202%
2020-07-14	11.2100	11.6100	10.9700	11.5600	+1.850%	5,627,326	+38.322%
2020-07-13	12.4500	12.5600	11.3400	11.3500	-8.468%	8,332,678	+40.881%
2020-07-10	12.2400	12.6600	12.2100	12.4000	+0.977%	5,813,784	+28.952%
2020-07-09	12.6000	12.6800	11.9100	12.2800	-1.760%	5,053,231	+30.212%
2020-07-08	11.9100	12.5200	11.9000	12.5000	+5.485%	7,885,768	+27.920%
2020-07-07	11.8100	12.3200	11.7800	11.8500	-0.420%	5,019,137	+34.937%
2020-07-06	12.4500	12.5300	11.7600	11.9000	-3.015%	7,576,827	+34.370%
2020-07-02	12.5300	12.7400	12.2200	12.2700	-0.889%	5,367,405	+30.318%
2020-07-01	12.7000	12.8200	12.3200	12.3800	-2.673%	5,519,314	+29.160%
2020-06-30	12.8700	12.9800	12.5500	12.7200	-1.852%	8,050,665	+25.708%
2020-06-29	13.5000	13.5800	12.7300	12.9600	-5.332%	7,678,998	+23.380%
2020-06-26	13.1300	13.7900	12.8400	13.6900	+4.345%	18,465,354	+16.801%
2020-06-25	12.0400	13.1500	12.0100	13.1200	+9.061%	13,429,121	+21.875%
2020-06-24	12.5600	12.6700	11.8400	12.0300	-4.976%	7,682,933	+32.918%
2020-06-23	12.7000	13.0900	12.6500	12.6600	+0.158%	5,839,742	+26.303%
2020-06-22	12.8600	12.9200	12.4700	12.6400	-1.327%	6,644,366	+26.503%
2020-06-19	13.7700	13.8500	12.7900	12.8100	-6.565%	26,340,587	+24.824%
2020-06-18	12.8000	13.9300	12.6800	13.7100	+8.465%	21,562,799	+16.630%
2020-06-17	12.4100	12.9800	12.3100	12.6400	+3.100%	8,250,959	+26.503%
2020-06-16	12.8200	12.9400	11.9800	12.2600	-3.616%	12,906,483	+30.424%
2020-06-15	11.3000	12.9200	11.2300	12.7200	+9.655%	17,180,880	+25.708%
2020-06-12	11.4600	11.8500	11.1900	11.6000	+4.317%	7,962,660	+37.845%
2020-06-11	11.2600	11.6400	11.0100	11.1200	-5.603%	8,438,650	+43.795%
2020-06-10	12.1100	12.2900	11.5000	11.7800	-1.833%	15,003,292	+35.739%
2020-06-09	9.8700	12.4000	9.6800	12.0000	+18.694%	44,039,399	+33.250%
2020-06-08	9.9200	10.4000	9.8100	10.1100	+2.535%	7,603,686	+58.160%
2020-06-05	10.6700	10.7900	9.8100	9.8600	-8.704%	13,883,616	+62.170%
2020-06-04	10.9400	11.5000	10.7100	10.8000	-12.903%	18,680,593	+48.056%
2020-06-03	11.8000	12.5000	11.5500	12.4000	+10.320%	21,942,683	+28.952%
2020-06-02	11.4700	11.4800	10.6100	11.2400	+2.555%	11,391,528	+42.260%
2020-06-01	10.5000	11.2500	10.3400	10.9600	+6.927%	11,769,055	+45.894%
2020-05-29	9.9000	10.3000	9.8100	10.2500	+4.592%	4,594,828	+56.000%
2020-05-28	9.9000	10.1400	9.7300	9.8000	-0.102%	2,738,298	+63.163%
2020-05-27	9.9000	9.9100	9.2600	9.8100	+0.512%	3,424,816	+62.997%
2020-05-26	10.0000	10.0400	9.7300	9.7600	+1.245%	3,030,379	+63.832%
2020-05-22	9.5500	9.6500	9.4000	9.6400	+1.367%	1,852,170	+65.871%
2020-05-21	9.3800	9.5800	9.1500	9.5100	+1.278%	3,227,330	+68.139%
2020-05-20	8.9000	9.4300	8.8600	9.3900	+8.555%	4,354,644	+70.288%
2020-05-19	8.6200	8.9600	8.6100	8.6500	+0.465%	3,433,510	+84.855%
2020-05-18	8.6000	8.7800	8.5200	8.6100	+2.500%	3,545,125	+85.714%
2020-05-15	7.8300	8.4700	7.7900	8.4000	+5.927%	3,861,952	+90.357%
2020-05-14	7.9200	7.9800	7.7300	7.9300	-1.978%	2,880,246	+101.639%
2020-05-13	8.3100	8.3400	7.7700	8.0900	-2.881%	2,667,285	+97.651%
2020-05-12	8.6500	8.7300	8.3300	8.3300	-2.345%	2,753,231	+91.957%
2020-05-11	8.5300	8.6700	8.3800	8.5300	-1.044%	2,462,072	+87.456%
2020-05-08	8.6600	8.6800	8.4400	8.6200	+2.619%	2,706,548	+85.499%
2020-05-07	8.1600	8.4700	8.0900	8.4000	+5.927%	2,847,308	+90.357%
2020-05-06	7.8800	8.0300	7.7500	7.9300	+2.059%	2,023,725	+101.639%
2020-05-05	7.9400	8.0200	7.7500	7.7700	+0.778%	2,070,168	+105.792%
2020-05-04	7.7900	7.9600	7.6100	7.7100	-2.281%	1,800,587	+107.393%
2020-05-01	8.0200	8.1000	7.7300	7.8900	-4.710%	2,622,475	+102.662%
2020-04-30	8.2400	8.6100	8.0800	8.2800	-0.719%	2,653,423	+93.116%
2020-04-29	8.2000	8.4800	8.0500	8.3400	+4.511%	3,940,805	+91.727%
2020-04-28	7.9500	8.0900	7.5600	7.9800	+2.308%	4,069,520	+100.376%
2020-04-27	7.9200	7.9900	7.7200	7.8000	-0.383%	2,617,763	+105.000%
2020-04-24	7.7600	7.9000	7.6800	7.8300	+1.425%	1,446,493	+104.215%
2020-04-23	7.7600	7.9500	7.6900	7.7200	-0.129%	1,559,203	+107.124%
2020-04-22	7.6000	7.8300	7.5100	7.7300	+4.459%	2,581,934	+106.856%

document.getElementById("BPlCjm").onerror = function(){this.style.display='none';}; .dark-mode .xhTWfB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xhTWfB{ color: #333333; background-color: white; border: 2px solid #333333; }CLDRCloudera, Inc.stock NYSE

CLDR
Cloudera, Inc.
stock NYSE