Skip to main content

Clearwater Analytics Holdings Inc Cl A (NY: CWAN )

17.64 +0.17 (+0.94%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 17.13 17.25 16.85 17.06 1,634,354 -0.16(-0.93%)
Feb 29, 2024 17.22 18.00 16.72 17.22 3,343,834 -2.22(-11.42%)
Feb 28, 2024 19.89 20.02 19.43 19.44 834,382 -0.54(-2.70%)
Feb 27, 2024 19.91 20.32 19.67 19.98 734,039 +0.08(+0.40%)
Feb 26, 2024 20.05 20.33 19.88 19.90 566,498 -0.14(-0.70%)
Feb 23, 2024 20.00 20.19 19.61 20.04 534,232 +0.23(+1.16%)
Feb 22, 2024 20.00 20.09 19.63 19.81 1,191,467 +0.09(+0.46%)
Feb 21, 2024 19.60 19.89 19.22 19.72 1,502,775 -0.31(-1.55%)
Feb 20, 2024 19.48 20.10 19.42 20.03 1,416,333 +0.32(+1.62%)
Feb 16, 2024 19.92 20.00 19.70 19.71 707,750 -0.20(-1.00%)
Feb 15, 2024 19.64 19.93 19.54 19.91 713,850 +0.44(+2.26%)
Feb 14, 2024 19.18 19.50 19.14 19.47 1,359,445 +0.49(+2.58%)
Feb 13, 2024 18.86 19.12 18.72 18.98 685,471 -0.36(-1.86%)
Feb 12, 2024 19.32 19.67 19.15 19.34 1,078,012 +0.00(+0.00%)
Feb 09, 2024 19.24 19.55 19.15 19.34 823,105 +0.33(+1.74%)
Feb 08, 2024 18.90 19.20 18.82 19.01 724,696 +0.08(+0.42%)
Feb 07, 2024 18.83 18.94 18.57 18.93 1,066,491 +0.18(+0.96%)
Feb 06, 2024 18.78 18.90 18.45 18.75 387,285 +0.11(+0.59%)
Feb 05, 2024 19.25 19.29 18.45 18.64 670,344 -0.62(-3.22%)
Feb 02, 2024 19.14 19.36 18.99 19.26 684,442 +0.07(+0.36%)
Feb 01, 2024 18.88 19.22 18.72 19.19 836,865 +0.34(+1.80%)
Jan 31, 2024 19.08 19.36 18.82 18.85 1,006,017 -0.30(-1.57%)
Jan 30, 2024 19.52 19.63 19.02 19.15 587,199 -0.43(-2.20%)
Jan 29, 2024 19.27 19.66 19.21 19.58 692,834 +0.47(+2.46%)
Jan 26, 2024 18.85 19.25 18.82 19.11 1,132,613 +0.25(+1.33%)
Jan 25, 2024 18.49 18.87 18.30 18.86 1,143,657 +0.47(+2.56%)
Jan 24, 2024 18.99 19.00 18.36 18.39 1,042,838 -0.38(-2.02%)
Jan 23, 2024 19.02 19.43 18.61 18.77 581,641 -0.26(-1.37%)
Jan 22, 2024 18.83 19.05 18.65 19.03 1,762,803 +0.38(+2.04%)
Jan 19, 2024 19.48 19.48 18.62 18.65 2,116,164 -0.73(-3.77%)
Jan 18, 2024 19.69 19.72 19.31 19.38 1,140,242 -0.24(-1.22%)
Jan 17, 2024 19.75 19.80 19.58 19.62 449,619 -0.35(-1.75%)
Jan 16, 2024 20.00 20.18 19.72 19.97 720,717 -0.12(-0.60%)
Jan 12, 2024 19.79 20.20 19.70 20.09 933,392 +0.44(+2.24%)
Jan 11, 2024 19.86 19.86 19.64 19.65 654,203 -0.19(-0.96%)
Jan 10, 2024 19.65 19.88 19.37 19.84 857,646 +0.24(+1.22%)
Jan 09, 2024 19.49 19.87 19.40 19.60 803,146 +0.03(+0.15%)
Jan 08, 2024 19.63 19.90 19.51 19.57 1,012,537 +0.02(+0.10%)
Jan 05, 2024 19.21 19.63 19.12 19.55 1,237,992 +0.21(+1.09%)
Jan 04, 2024 19.38 19.68 19.31 19.34 965,545 -0.04(-0.21%)
Jan 03, 2024 19.35 19.80 19.01 19.38 2,146,072 -0.10(-0.51%)
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.