Clearwater Analytics Holdings Inc Cl A (NY: CWAN )

18.92 +0.36 (+1.94%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 18.77 19.16 18.75 18.92 1,167,857 +0.36(+1.94%)
Jul 11, 2024 18.01 18.64 17.94 18.56 2,022,849 +0.73(+4.09%)
Jul 10, 2024 18.78 18.78 17.63 17.83 1,607,476 -0.92(-4.91%)
Jul 09, 2024 19.06 19.10 18.75 18.75 1,074,660 -0.34(-1.78%)
Jul 08, 2024 19.56 19.56 19.09 19.09 1,794,475 +0.07(+0.37%)
Jul 05, 2024 18.53 19.03 18.52 19.02 1,399,270 +0.41(+2.20%)
Jul 03, 2024 18.22 18.64 18.13 18.61 630,687 +0.37(+2.03%)
Jul 02, 2024 18.34 18.34 18.06 18.24 1,147,711 -0.10(-0.55%)
Jul 01, 2024 18.57 18.69 18.17 18.34 2,302,761 -0.18(-0.97%)
Jun 28, 2024 18.54 18.92 18.33 18.52 23,553,554 +0.08(+0.43%)
Jun 27, 2024 18.71 19.03 18.28 18.44 2,502,820 -0.19(-1.02%)
Jun 26, 2024 18.35 18.89 18.23 18.63 2,316,534 +0.17(+0.92%)
Jun 25, 2024 18.93 19.10 18.39 18.46 1,777,569 -0.47(-2.48%)
Jun 24, 2024 19.02 19.07 18.61 18.93 2,452,544 -0.07(-0.37%)
Jun 21, 2024 18.59 19.07 18.48 19.00 2,169,229 +0.44(+2.37%)
Jun 20, 2024 19.01 19.02 18.51 18.56 1,365,894 -0.45(-2.37%)
Jun 18, 2024 19.03 19.15 18.89 19.01 1,225,781 -0.03(-0.16%)
Jun 17, 2024 19.22 19.27 18.82 19.04 1,279,136 -0.25(-1.30%)
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%)
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.