Clearwater Analytics Holdings Inc Cl A (NY: CWAN )

19.29 +0.11 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 19.11 19.43 19.05 19.29 910,755 +0.11(+0.57%)
Jun 13, 2024 19.66 19.73 19.13 19.18 1,005,580 -0.57(-2.89%)
Jun 12, 2024 20.20 20.23 19.72 19.75 1,199,728 -0.35(-1.74%)
Jun 11, 2024 19.48 20.16 19.28 20.10 3,890,853 -0.01(-0.05%)
Jun 10, 2024 20.05 20.34 19.86 20.11 1,206,597 +0.00(+0.00%)
Jun 07, 2024 20.24 20.29 19.84 20.11 1,111,727 -0.09(-0.45%)
Jun 06, 2024 19.41 20.55 18.88 20.20 1,840,048 +0.64(+3.27%)
Jun 05, 2024 19.11 19.59 18.91 19.56 2,030,985 +0.49(+2.57%)
Jun 04, 2024 18.94 19.09 18.55 19.07 1,374,965 +0.15(+0.79%)
Jun 03, 2024 18.94 19.05 18.32 18.92 991,081 -0.06(-0.32%)
May 31, 2024 18.88 19.09 18.41 18.98 1,670,143 +0.17(+0.90%)
May 30, 2024 18.84 18.99 18.73 18.81 689,495 -0.12(-0.63%)
May 29, 2024 18.65 18.93 18.53 18.93 647,434 +0.09(+0.48%)
May 28, 2024 19.33 19.58 18.76 18.84 1,166,609 -0.26(-1.36%)
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%)
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.