Indicators

Clearfield Inc (NQ: CLFD )

36.75 +0.06 (+0.16%)

Streaming Delayed Price Updated: 2:41 PM EDT, May 10, 2024 Add to My Watchlist

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%)

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.