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

Clearfield Inc (NQ: CLFD )

28.28 +0.03 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2013 6.950 7.087 6.850 7.030 0 +0.07(+1.01%)
Apr 29, 2013 6.550 7.180 6.410 6.960 125,610 +0.48(+7.41%)
Apr 26, 2013 6.450 6.510 6.174 6.480 63,622 +0.04(+0.62%)
Apr 25, 2013 6.200 6.620 6.040 6.440 100,496 +0.39(+6.45%)
Apr 24, 2013 6.100 6.100 6.000 6.050 0 -0.04(-0.66%)
Apr 23, 2013 5.910 6.100 5.900 6.090 20,679 +0.18(+3.05%)
Apr 22, 2013 5.870 5.950 5.770 5.910 11,950 -0.01(-0.17%)
Apr 19, 2013 5.900 5.950 5.900 5.920 11,043 +0.12(+2.16%)
Apr 18, 2013 5.899 5.899 5.795 5.795 4,077 -0.11(-1.78%)
Apr 17, 2013 5.750 5.950 5.750 5.900 31,633 +0.05(+0.85%)
Apr 16, 2013 5.900 5.950 5.750 5.850 7,537 +0.00(+0.00%)
Apr 15, 2013 5.960 6.050 5.750 5.850 12,015 -0.06(-1.02%)
Apr 12, 2013 6.000 6.000 5.900 5.910 7,500 -0.08(-1.34%)
Apr 11, 2013 6.060 6.060 5.900 5.990 7,340 -0.07(-1.16%)
Apr 10, 2013 5.900 6.070 5.900 6.060 26,140 +0.16(+2.71%)
Apr 09, 2013 6.050 6.050 5.890 5.900 21,535 -0.03(-0.51%)
Apr 08, 2013 5.900 5.993 5.720 5.930 30,473 +0.17(+2.95%)
Apr 05, 2013 5.810 5.900 5.760 5.760 20,316 -0.23(-3.84%)
Apr 04, 2013 6.025 6.025 5.990 5.990 2,151 +0.00(+0.00%)
Apr 03, 2013 6.090 6.090 5.840 5.990 19,494 -0.05(-0.83%)
Apr 02, 2013 6.000 6.050 5.720 6.040 45,743 +0.00(+0.00%)
Apr 01, 2013 6.030 6.040 5.930 6.040 15,370 +0.04(+0.67%)
Mar 28, 2013 5.965 6.040 5.950 6.000 21,125 +0.06(+1.01%)
Mar 27, 2013 5.890 5.973 5.890 5.940 815 -0.02(-0.34%)
Mar 26, 2013 5.990 5.990 5.830 5.960 9,731 +0.00(+0.00%)
Mar 25, 2013 5.990 6.000 5.750 5.960 12,982 -0.02(-0.33%)
Mar 22, 2013 5.900 5.980 5.900 5.980 11,030 +0.07(+1.18%)
Mar 21, 2013 5.900 5.940 5.870 5.910 1,600 +0.06(+1.03%)
Mar 20, 2013 5.890 5.950 5.660 5.850 5,244 +0.01(+0.17%)
Mar 19, 2013 5.965 5.980 5.580 5.840 4,010 -0.06(-1.02%)
Mar 18, 2013 5.890 5.970 5.850 5.900 4,391 +0.00(+0.00%)
Mar 15, 2013 5.920 5.980 5.859 5.900 12,395 -0.05(-0.84%)
Mar 14, 2013 5.940 5.960 5.830 5.950 9,730 +0.01(+0.17%)
Mar 13, 2013 5.950 5.950 5.810 5.940 19,596 +0.06(+1.02%)
Mar 12, 2013 5.890 5.940 5.841 5.880 4,800 -0.02(-0.34%)
Mar 11, 2013 5.940 5.960 5.800 5.900 19,147 -0.06(-1.01%)
Mar 08, 2013 5.990 5.990 5.800 5.960 13,059 +0.06(+1.02%)
Mar 07, 2013 5.970 5.980 5.810 5.900 10,170 +0.05(+0.85%)
Mar 06, 2013 6.100 6.180 5.840 5.850 44,224 -0.16(-2.66%)
Mar 05, 2013 5.910 6.350 5.910 6.010 56,785 +0.17(+2.91%)
Mar 04, 2013 5.700 5.895 5.692 5.840 25,630 +0.14(+2.46%)
Mar 01, 2013 5.520 5.700 5.520 5.700 7,267 +0.17(+3.07%)
Feb 28, 2013 5.650 5.700 5.530 5.530 6,636 -0.01(-0.18%)
Feb 27, 2013 5.590 5.720 5.540 5.540 6,509 -0.15(-2.64%)
Feb 26, 2013 5.520 5.700 5.500 5.690 14,965 +0.19(+3.45%)
Feb 22, 2013 5.600 5.620 5.420 5.500 12,049 -0.10(-1.79%)
Feb 21, 2013 5.550 5.650 5.450 5.600 27,525 +0.07(+1.27%)
Feb 20, 2013 5.500 5.590 5.500 5.530 21,179 +0.03(+0.55%)
Feb 19, 2013 5.400 5.540 5.400 5.500 33,294 +0.09(+1.66%)
Feb 15, 2013 5.250 5.500 5.250 5.410 20,875 +0.11(+2.08%)
Feb 14, 2013 5.185 5.470 5.160 5.300 13,791 -0.12(-2.21%)
Feb 13, 2013 5.300 5.480 5.260 5.420 13,362 +0.02(+0.37%)
Feb 12, 2013 5.560 5.650 5.190 5.400 30,800 -0.15(-2.70%)
Feb 11, 2013 5.550 5.550 5.500 5.550 18,944 +0.00(+0.00%)
Feb 08, 2013 5.600 5.650 5.500 5.550 19,176 -0.01(-0.18%)
Feb 07, 2013 5.650 5.650 5.500 5.560 22,850 -0.02(-0.36%)
Feb 06, 2013 5.600 5.600 5.570 5.580 19,623 +0.08(+1.45%)
Feb 04, 2013 5.470 5.620 5.310 5.500 33,468 +0.16(+3.00%)
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.