Skip to main content

Clearwater Analytics Holdings Inc Cl A (NY: CWAN )

19.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 19.14 19.24 18.88 19.10 739,386 +0.02(+0.10%)
May 23, 2024 19.08 19.17 18.79 19.08 805,986 +0.00(+0.00%)
May 22, 2024 18.99 19.17 18.80 19.08 552,937 +0.04(+0.21%)
May 21, 2024 19.25 19.25 18.74 19.04 1,074,732 -0.27(-1.40%)
May 20, 2024 19.41 19.55 19.16 19.31 730,175 -0.08(-0.41%)
May 17, 2024 19.46 19.52 19.26 19.39 626,134 -0.01(-0.05%)
May 16, 2024 19.06 19.50 19.01 19.40 1,115,073 +0.30(+1.57%)
May 15, 2024 19.13 19.49 18.92 19.10 1,290,779 +0.15(+0.79%)
May 14, 2024 18.55 18.97 18.50 18.95 891,340 +0.52(+2.82%)
May 13, 2024 18.35 18.53 18.22 18.43 1,088,523 +0.15(+0.82%)
May 10, 2024 18.17 18.33 17.86 18.28 789,252 +0.11(+0.61%)
May 09, 2024 18.06 18.18 17.66 18.17 743,075 +0.12(+0.66%)
May 08, 2024 17.58 18.12 17.58 18.05 876,621 +0.40(+2.27%)
May 07, 2024 17.61 17.90 17.42 17.65 1,120,067 +0.18(+1.03%)
May 06, 2024 17.74 17.94 17.27 17.47 1,061,596 -0.20(-1.13%)
May 03, 2024 17.38 17.71 17.05 17.67 1,563,888 +0.49(+2.85%)
May 02, 2024 16.50 17.35 16.47 17.18 2,458,459 +1.36(+8.60%)
May 01, 2024 15.87 16.09 15.62 15.82 2,056,605 +0.04(+0.25%)
Apr 30, 2024 16.00 16.15 15.68 15.78 2,063,175 -0.26(-1.62%)
Apr 29, 2024 16.46 16.46 16.02 16.04 1,270,171 -0.36(-2.20%)
Apr 26, 2024 16.61 16.79 16.30 16.40 890,422 -0.18(-1.09%)
Apr 25, 2024 16.34 16.76 16.11 16.58 820,765 +0.05(+0.30%)
Apr 24, 2024 16.68 16.84 16.46 16.53 516,810 -0.15(-0.90%)
Apr 23, 2024 16.52 17.08 16.52 16.68 739,928 +0.17(+1.03%)
Apr 22, 2024 16.44 16.69 16.36 16.51 767,986 +0.16(+0.98%)
Apr 19, 2024 16.35 16.43 16.21 16.35 940,449 +0.04(+0.25%)
Apr 18, 2024 16.42 16.62 16.21 16.31 1,155,051 +0.02(+0.12%)
Apr 17, 2024 16.23 16.42 16.20 16.29 732,184 +0.06(+0.37%)
Apr 16, 2024 16.04 16.39 16.03 16.23 678,992 +0.09(+0.56%)
Apr 15, 2024 16.52 16.52 16.10 16.14 1,106,486 -0.30(-1.82%)
Apr 12, 2024 16.24 16.51 16.17 16.44 963,510 +0.15(+0.92%)
Apr 11, 2024 16.46 16.54 16.12 16.29 1,140,158 -0.09(-0.55%)
Apr 10, 2024 16.66 16.70 16.25 16.38 1,097,756 -0.55(-3.25%)
Apr 09, 2024 17.10 17.23 16.92 16.93 735,396 -0.16(-0.94%)
Apr 08, 2024 17.15 17.33 17.03 17.09 770,612 -0.01(-0.06%)
Apr 05, 2024 17.11 17.23 16.98 17.10 678,931 -0.02(-0.12%)
Apr 04, 2024 17.29 17.53 17.09 17.12 642,471 -0.04(-0.23%)
Apr 03, 2024 17.11 17.23 17.02 17.16 877,211 -0.04(-0.23%)
Apr 02, 2024 17.20 17.30 16.96 17.20 872,153 -0.05(-0.29%)
Apr 01, 2024 17.70 17.73 17.23 17.25 964,677 -0.44(-2.49%)
Mar 28, 2024 17.58 17.82 17.48 17.69 1,004,068 +0.22(+1.26%)
Mar 27, 2024 17.32 17.52 17.27 17.47 1,320,717 +0.23(+1.33%)
Mar 26, 2024 17.06 17.26 16.90 17.24 1,099,687 +0.20(+1.17%)
Mar 25, 2024 17.36 17.41 17.02 17.04 1,738,177 -0.29(-1.67%)
Mar 22, 2024 17.24 17.39 17.14 17.33 2,582,244 +0.07(+0.41%)
Mar 21, 2024 17.34 17.46 17.00 17.26 1,814,164 -0.02(-0.12%)
Mar 20, 2024 16.96 17.38 16.85 17.28 1,316,222 +0.30(+1.77%)
Mar 19, 2024 16.86 17.11 16.63 16.98 2,326,886 +0.17(+1.01%)
Mar 18, 2024 16.59 16.93 16.50 16.81 1,535,257 +0.20(+1.20%)
Mar 15, 2024 16.27 16.61 16.10 16.61 1,823,688 +0.22(+1.34%)
Mar 14, 2024 16.48 16.62 16.24 16.39 1,868,615 -0.12(-0.73%)
Mar 13, 2024 17.04 17.18 16.38 16.51 2,084,045 -0.42(-2.48%)
Mar 12, 2024 16.82 17.08 16.73 16.93 2,240,688 +0.11(+0.65%)
Mar 11, 2024 16.91 17.05 16.74 16.82 1,698,702 -0.11(-0.65%)
Mar 08, 2024 16.80 17.05 16.73 16.93 2,217,405 +0.23(+1.38%)
Mar 07, 2024 16.95 16.97 16.45 16.70 4,493,485 -0.66(-3.80%)
Mar 06, 2024 17.19 17.57 16.79 17.36 1,638,300 +0.37(+2.18%)
Mar 05, 2024 17.38 17.52 16.74 16.99 1,377,432 -0.56(-3.19%)
Mar 04, 2024 17.06 17.79 16.98 17.55 1,080,382 +0.49(+2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.