Clearwater Analytics Holdings Inc Cl A (NY: CWAN )

26.11 -0.78 (-2.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 19.38 20.10 18.94 19.87 239,482 +0.70(+3.65%)
Feb 25, 2022 18.77 19.22 18.08 19.17 242,712 +0.41(+2.19%)
Feb 24, 2022 17.31 18.99 17.18 18.76 444,390 +0.81(+4.51%)
Feb 23, 2022 18.57 19.29 17.44 17.95 296,342 -0.41(-2.23%)
Feb 22, 2022 18.03 19.10 17.18 18.36 439,901 -0.08(-0.43%)
Feb 18, 2022 18.44 0 -1.03(-5.29%)
Feb 17, 2022 19.73 20.15 19.24 19.47 248,553 -0.53(-2.65%)
Feb 16, 2022 19.57 20.37 19.29 20.00 235,740 +0.33(+1.68%)
Feb 15, 2022 19.54 20.06 19.21 19.67 312,713 +0.17(+0.87%)
Feb 14, 2022 18.19 20.22 18.19 19.50 418,418 +1.37(+7.56%)
Feb 11, 2022 19.10 19.50 17.91 18.13 102,954 -0.97(-5.08%)
Feb 10, 2022 18.48 19.89 18.48 19.10 202,195 +0.28(+1.49%)
Feb 09, 2022 18.43 19.00 18.02 18.82 123,517 +0.64(+3.52%)
Feb 08, 2022 17.24 18.22 17.24 18.18 155,676 +0.78(+4.48%)
Feb 07, 2022 17.89 18.77 17.20 17.40 182,066 -0.57(-3.17%)
Feb 04, 2022 17.06 18.40 16.75 17.97 306,271 +0.92(+5.40%)
Feb 03, 2022 16.82 17.05 195,447 -0.11(-0.64%)
Feb 02, 2022 18.02 18.17 16.84 17.16 359,912 -0.83(-4.61%)
Feb 01, 2022 17.02 18.25 16.91 17.99 377,626 +0.94(+5.51%)
Jan 31, 2022 15.82 17.05 17.05 357,129 +1.16(+7.30%)
Jan 28, 2022 14.67 16.03 14.51 15.89 546,393 +1.01(+6.79%)
Jan 27, 2022 15.44 15.63 14.84 14.88 262,822 -0.51(-3.31%)
Jan 26, 2022 15.85 16.36 15.18 15.39 254,402 -0.27(-1.72%)
Jan 25, 2022 16.39 17.17 15.51 15.66 399,198 -1.28(-7.56%)
Jan 24, 2022 15.70 17.12 14.60 16.94 755,925 +1.07(+6.74%)
Jan 21, 2022 16.55 16.64 15.77 15.87 321,210 -0.53(-3.23%)
Jan 20, 2022 16.66 17.32 16.38 16.40 326,137 -0.42(-2.50%)
Jan 19, 2022 17.06 17.23 16.06 16.82 208,391 -0.17(-1.00%)
Jan 18, 2022 17.60 17.96 16.87 16.99 291,626 -0.38(-2.19%)
Jan 14, 2022 17.37 0 -0.80(-4.40%)
Jan 13, 2022 17.90 18.61 17.81 18.17 391,465 +0.20(+1.11%)
Jan 12, 2022 18.97 19.37 17.93 17.97 348,996 -0.79(-4.21%)
Jan 11, 2022 19.10 19.38 18.18 18.76 311,895 -0.30(-1.57%)
Jan 10, 2022 19.78 19.82 18.75 19.06 1,236,207 -1.08(-5.36%)
Jan 07, 2022 20.06 20.62 19.51 20.14 278,201 +0.39(+1.97%)
Jan 06, 2022 19.21 20.02 18.80 19.75 454,320 +0.25(+1.28%)
Jan 05, 2022 21.12 21.25 19.19 19.50 759,628 -1.70(-8.02%)
Jan 04, 2022 21.31 21.45 20.51 21.20 437,974 -0.20(-0.93%)
Jan 03, 2022 22.31 22.72 21.31 21.40 318,167 -1.58(-6.88%)
Dec 31, 2021 22.60 23.39 22.26 22.98 168,177 +0.55(+2.45%)
Dec 30, 2021 21.30 22.71 21.28 22.43 159,775 +1.05(+4.91%)
Dec 29, 2021 21.43 21.96 21.13 21.38 164,711 -0.05(-0.23%)
Dec 28, 2021 21.71 22.05 21.21 21.43 178,448 -0.33(-1.52%)
Dec 27, 2021 21.85 22.24 21.66 21.76 179,186 +0.04(+0.18%)
Dec 23, 2021 21.13 21.81 21.13 21.72 139,614 +0.59(+2.79%)
Dec 22, 2021 20.49 21.29 20.27 21.13 338,351 +0.67(+3.27%)
Dec 21, 2021 19.86 20.48 19.26 20.46 370,706 +0.70(+3.54%)
Dec 20, 2021 20.58 20.84 19.61 19.76 517,961 -1.06(-5.09%)
Dec 17, 2021 20.31 21.27 20.17 20.82 2,676,174 +0.12(+0.58%)
Dec 16, 2021 20.83 21.60 20.33 20.70 637,610 -0.14(-0.67%)
Dec 15, 2021 20.40 21.02 19.67 20.84 723,404 +0.22(+1.07%)
Dec 14, 2021 21.10 21.10 20.11 20.62 639,849 -0.34(-1.62%)
Dec 13, 2021 21.08 21.62 20.80 20.96 535,394 -0.25(-1.18%)
Dec 10, 2021 21.75 21.88 21.00 21.21 358,393 -0.42(-1.94%)
Dec 09, 2021 22.14 22.27 21.50 21.63 336,398 -0.55(-2.48%)
Dec 08, 2021 21.70 22.56 21.68 22.18 230,373 +0.19(+0.86%)
Dec 07, 2021 21.29 22.27 21.21 21.99 215,429 +0.74(+3.48%)
Dec 06, 2021 21.23 21.74 20.76 21.25 403,508 -0.05(-0.23%)
Dec 03, 2021 21.30 21.50 20.73 21.30 728,073 +0.10(+0.47%)
Dec 02, 2021 21.07 21.71 20.81 21.20 708,120 -0.03(-0.14%)
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.