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 (%)
Jul 31, 2009 1.750 1.810 1.740 1.770 8,600 -0.04(-2.23%)
Jul 30, 2009 1.760 1.870 1.740 1.810 44,297 +0.13(+7.74%)
Jul 29, 2009 1.560 1.740 1.560 1.680 7,812 +0.11(+7.32%)
Jul 28, 2009 1.670 1.680 1.565 1.565 3,210 -0.07(-4.55%)
Jul 27, 2009 1.640 1.679 1.624 1.640 5,711 +0.00(+0.00%)
Jul 24, 2009 1.580 1.640 1.580 1.640 5,940 +0.02(+1.23%)
Jul 23, 2009 1.613 1.620 1.613 1.620 600 +0.07(+4.52%)
Jul 22, 2009 1.520 1.550 1.520 1.550 5,800 +0.02(+1.31%)
Jul 21, 2009 1.620 1.620 1.530 1.530 9,718 -0.09(-5.56%)
Jul 20, 2009 1.540 1.620 1.540 1.620 350 +0.08(+4.96%)
Jul 17, 2009 1.540 1.610 1.540 1.544 1,250 -0.06(-3.53%)
Jul 16, 2009 1.620 1.650 1.530 1.600 14,800 +0.05(+3.23%)
Jul 15, 2009 1.620 1.700 1.550 1.550 9,400 -0.05(-3.13%)
Jul 14, 2009 1.600 1.660 1.550 1.600 3,220 +0.00(+0.00%)
Jul 13, 2009 1.690 1.690 1.600 1.600 3,870 +0.00(+0.00%)
Jul 10, 2009 1.600 1.730 1.600 1.600 11,700 +0.02(+1.27%)
Jul 09, 2009 1.480 1.660 1.480 1.580 9,200 +0.06(+3.95%)
Jul 08, 2009 1.580 1.580 1.400 1.520 24,633 -0.06(-3.80%)
Jul 07, 2009 1.580 1.640 1.580 1.580 10,709 +0.00(+0.00%)
Jul 06, 2009 1.560 1.650 1.560 1.580 27,600 +0.02(+1.28%)
Jul 02, 2009 1.940 1.940 1.400 1.560 87,784 -0.27(-14.67%)
Jul 01, 2009 1.830 1.940 1.780 1.828 38,259 -0.17(-8.58%)
Jun 30, 2009 1.900 2.000 1.830 2.000 8,201 +0.15(+8.11%)
Jun 29, 2009 2.000 2.000 1.850 1.850 31,508 -0.10(-5.13%)
Jun 26, 2009 1.680 1.980 1.680 1.950 36,782 +0.33(+20.38%)
Jun 25, 2009 1.630 1.680 1.460 1.620 4,900 +0.12(+7.99%)
Jun 24, 2009 1.450 1.530 1.450 1.500 3,898 +0.05(+3.45%)
Jun 23, 2009 1.500 1.530 1.450 1.450 9,800 -0.05(-3.33%)
Jun 22, 2009 1.600 1.600 1.500 1.500 8,200 -0.15(-9.09%)
Jun 19, 2009 1.600 1.650 1.600 1.650 2,922 +0.06(+4.10%)
Jun 18, 2009 1.620 1.650 1.570 1.585 11,178 -0.04(-2.76%)
Jun 17, 2009 1.650 1.650 1.620 1.630 19,361 +0.00(+0.00%)
Jun 16, 2009 1.630 1.650 1.590 1.630 11,585 +0.03(+1.87%)
Jun 15, 2009 1.640 1.640 1.560 1.600 15,754 -0.02(-1.23%)
Jun 12, 2009 1.600 1.640 1.590 1.620 15,222 +0.03(+1.88%)
Jun 11, 2009 1.570 1.600 1.520 1.590 23,738 +0.05(+3.25%)
Jun 10, 2009 1.600 1.600 1.510 1.540 22,410 -0.06(-3.75%)
Jun 09, 2009 1.600 1.610 1.480 1.600 20,248 +0.00(+0.00%)
Jun 08, 2009 1.540 1.600 1.470 1.600 29,278 +0.06(+3.90%)
Jun 05, 2009 1.420 1.549 1.400 1.540 65,372 +0.14(+10.00%)
Jun 04, 2009 1.340 1.400 1.340 1.400 9,524 +0.06(+4.48%)
Jun 03, 2009 1.380 1.400 1.340 1.340 13,212 -0.04(-2.90%)
Jun 02, 2009 1.360 1.400 1.360 1.380 18,013 +0.02(+1.47%)
Jun 01, 2009 1.320 1.360 1.282 1.360 39,762 +0.06(+4.62%)
May 29, 2009 1.300 1.300 1.240 1.300 26,750 +0.08(+6.56%)
May 28, 2009 1.280 1.280 1.220 1.220 10,570 -0.06(-4.69%)
May 27, 2009 1.290 1.310 1.250 1.280 17,300 -0.05(-3.76%)
May 26, 2009 1.330 1.330 1.270 1.330 4,197 +0.06(+4.72%)
May 22, 2009 1.250 1.280 1.200 1.270 8,100 +0.10(+8.55%)
May 21, 2009 1.330 1.330 1.170 1.170 17,000 -0.12(-9.30%)
May 20, 2009 1.220 1.290 1.150 1.290 37,338 +0.12(+10.26%)
May 19, 2009 1.210 1.250 1.140 1.170 36,500 -0.01(-0.85%)
May 18, 2009 1.180 1.190 1.130 1.180 25,457 +0.03(+2.61%)
May 15, 2009 1.150 1.172 1.150 1.150 16,950 +0.02(+1.77%)
May 14, 2009 1.170 1.180 1.124 1.130 36,154 -0.04(-3.42%)
May 13, 2009 1.160 1.170 1.071 1.170 80,747 +0.01(+0.86%)
May 12, 2009 1.210 1.250 1.150 1.160 74,973 -0.09(-7.50%)
May 11, 2009 1.460 1.460 1.160 1.254 98,116 -0.15(-10.43%)
May 08, 2009 1.300 1.400 1.300 1.400 22,489 +0.02(+1.45%)
May 07, 2009 1.350 1.410 1.330 1.380 8,100 +0.03(+2.23%)
May 06, 2009 1.350 1.470 1.220 1.350 45,209 -0.00(-0.01%)
May 05, 2009 1.350 1.590 1.330 1.350 97,624 +0.05(+3.85%)
May 04, 2009 1.310 1.360 1.280 1.300 27,488 -0.01(-0.77%)
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.