Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearfield Inc (NQ: CLFD )

29.51 +0.15 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 3.210 3.220 2.910 2.930 131,500 -0.34(-10.40%)
Nov 27, 2009 3.160 3.270 3.150 3.270 9,650 -0.06(-1.80%)
Nov 25, 2009 3.260 3.330 3.222 3.330 35,340 +0.09(+2.78%)
Nov 24, 2009 3.160 3.300 3.110 3.240 65,192 +0.03(+0.93%)
Nov 23, 2009 3.320 3.400 3.170 3.210 73,220 -0.09(-2.73%)
Nov 20, 2009 3.200 3.360 3.170 3.300 54,632 +0.03(+0.92%)
Nov 19, 2009 3.250 3.270 3.115 3.270 103,626 +0.01(+0.22%)
Nov 18, 2009 3.410 3.470 3.180 3.263 96,407 -0.15(-4.32%)
Nov 17, 2009 3.600 3.730 3.410 3.410 96,007 -0.26(-7.08%)
Nov 16, 2009 3.500 3.800 3.330 3.670 247,423 +0.17(+4.86%)
Nov 13, 2009 3.640 3.640 3.473 3.500 25,396 -0.05(-1.41%)
Nov 12, 2009 3.460 3.830 3.230 3.550 189,197 +0.04(+1.06%)
Nov 11, 2009 3.640 3.660 3.410 3.513 42,022 -0.13(-3.49%)
Nov 10, 2009 3.650 3.840 3.540 3.640 68,474 -0.01(-0.27%)
Nov 09, 2009 3.540 3.840 3.540 3.650 181,069 +0.20(+5.80%)
Nov 06, 2009 3.400 3.650 3.260 3.450 151,463 +0.05(+1.47%)
Nov 05, 2009 3.290 3.420 3.050 3.400 244,617 +0.11(+3.34%)
Nov 04, 2009 3.480 3.720 3.260 3.290 137,236 -0.21(-6.00%)
Nov 03, 2009 3.770 3.770 3.300 3.500 244,833 -0.27(-7.16%)
Nov 02, 2009 3.970 3.970 3.400 3.770 447,087 -0.12(-3.08%)
Oct 30, 2009 3.950 3.970 3.810 3.890 67,459 -0.10(-2.51%)
Oct 29, 2009 3.850 4.070 3.850 3.990 90,615 +0.14(+3.64%)
Oct 28, 2009 4.070 4.190 3.800 3.850 175,573 -0.27(-6.55%)
Oct 27, 2009 4.030 4.300 3.860 4.120 244,141 +0.04(+0.98%)
Oct 26, 2009 4.290 4.440 4.030 4.080 155,448 -0.25(-5.77%)
Oct 23, 2009 4.220 4.570 4.110 4.330 162,221 +0.04(+0.93%)
Oct 22, 2009 4.000 4.290 4.000 4.290 120,227 +0.24(+5.90%)
Oct 21, 2009 4.400 4.620 3.890 4.051 228,964 -0.41(-9.17%)
Oct 20, 2009 4.430 4.760 4.290 4.460 255,253 -0.29(-6.11%)
Oct 19, 2009 4.740 4.789 4.410 4.750 207,432 +0.01(+0.21%)
Oct 16, 2009 4.820 4.880 4.670 4.740 136,353 -0.16(-3.27%)
Oct 15, 2009 4.680 4.900 4.520 4.900 207,013 +0.21(+4.48%)
Oct 14, 2009 4.130 4.750 4.120 4.690 588,795 +0.59(+14.39%)
Oct 13, 2009 4.050 4.100 3.920 4.100 198,489 +0.03(+0.74%)
Oct 12, 2009 4.070 4.140 4.000 4.070 118,066 +0.06(+1.50%)
Oct 09, 2009 4.160 4.160 3.960 4.010 119,277 -0.11(-2.67%)
Oct 08, 2009 3.910 4.190 3.910 4.120 184,915 +0.24(+6.19%)
Oct 07, 2009 3.910 4.100 3.770 3.880 210,331 -0.13(-3.24%)
Oct 06, 2009 4.300 4.410 4.000 4.010 334,633 -0.29(-6.74%)
Oct 05, 2009 4.060 4.450 4.000 4.300 357,400 +0.20(+4.88%)
Oct 02, 2009 3.650 4.100 3.570 4.100 405,933 +0.14(+3.54%)
Oct 01, 2009 4.410 4.420 3.600 3.960 584,593 -0.49(-11.01%)
Sep 30, 2009 4.840 4.840 4.250 4.450 581,864 -0.45(-9.18%)
Sep 29, 2009 5.150 5.240 4.660 4.900 379,821 -0.24(-4.67%)
Sep 28, 2009 5.200 5.470 5.000 5.140 503,321 -0.02(-0.29%)
Sep 25, 2009 4.910 5.480 4.900 5.155 486,011 +0.28(+5.64%)
Sep 24, 2009 5.450 5.490 4.600 4.880 708,947 -0.64(-11.59%)
Sep 23, 2009 5.240 5.580 5.210 5.520 753,303 +0.43(+8.45%)
Sep 22, 2009 5.750 6.090 4.900 5.090 1,410,235 -0.39(-7.12%)
Sep 21, 2009 5.050 5.640 4.890 5.480 972,319 +0.46(+9.16%)
Sep 18, 2009 4.240 5.100 4.200 5.020 1,014,402 +0.84(+20.10%)
Sep 17, 2009 4.600 5.200 3.710 4.180 1,533,237 -0.37(-8.13%)
Sep 16, 2009 4.490 4.720 4.250 4.550 1,085,240 +0.44(+10.71%)
Sep 15, 2009 3.170 4.550 3.170 4.110 1,788,302 +1.02(+33.01%)
Sep 14, 2009 2.780 3.090 2.780 3.090 91,623 +0.25(+8.67%)
Sep 11, 2009 2.970 2.998 2.790 2.843 49,861 -0.06(-1.96%)
Sep 10, 2009 2.860 3.080 2.840 2.900 77,680 +0.10(+3.58%)
Sep 09, 2009 2.660 2.910 2.660 2.800 119,788 +0.11(+4.09%)
Sep 08, 2009 2.970 3.110 2.630 2.690 195,628 -0.33(-10.93%)
Sep 04, 2009 3.260 3.260 2.970 3.020 84,541 -0.17(-5.33%)
Sep 03, 2009 3.190 3.407 3.110 3.190 136,584 +0.01(+0.31%)
Sep 02, 2009 3.250 3.460 3.050 3.180 145,329 -0.05(-1.55%)
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.