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 (%)
Aug 31, 2010 2.550 2.650 2.550 2.650 10,623 +0.10(+3.92%)
Aug 30, 2010 2.550 2.650 2.550 2.550 16,550 +0.00(+0.00%)
Aug 27, 2010 2.500 2.550 2.500 2.550 15,005 +0.00(+0.00%)
Aug 26, 2010 2.550 2.550 2.470 2.550 6,187 +0.00(+0.00%)
Aug 25, 2010 2.500 2.565 2.430 2.550 22,621 -0.02(-0.78%)
Aug 24, 2010 2.600 2.600 2.570 2.570 14,025 -0.06(-2.29%)
Aug 23, 2010 2.570 2.630 2.490 2.630 11,871 -0.05(-1.86%)
Aug 20, 2010 2.780 2.790 2.610 2.680 12,066 +0.10(+3.88%)
Aug 19, 2010 2.600 2.600 2.490 2.580 16,501 +0.02(+0.78%)
Aug 18, 2010 2.570 2.620 2.530 2.560 6,224 -0.05(-1.92%)
Aug 17, 2010 2.740 2.800 2.540 2.610 12,882 -0.16(-5.78%)
Aug 16, 2010 2.470 2.770 2.450 2.770 100,296 +0.27(+10.89%)
Aug 13, 2010 2.390 2.498 2.310 2.498 9,995 +0.10(+4.08%)
Aug 12, 2010 2.370 2.410 2.300 2.400 46,838 -0.02(-0.83%)
Aug 11, 2010 2.510 2.510 2.390 2.420 18,192 -0.13(-5.10%)
Aug 10, 2010 2.570 2.570 2.500 2.550 3,950 -0.05(-1.90%)
Aug 09, 2010 2.610 2.640 2.500 2.599 26,443 -0.01(-0.41%)
Aug 06, 2010 2.700 2.740 2.610 2.610 18,452 -0.06(-2.25%)
Aug 05, 2010 2.520 2.670 2.500 2.670 7,001 +0.01(+0.38%)
Aug 04, 2010 2.615 2.680 2.600 2.660 9,464 +0.02(+0.76%)
Aug 03, 2010 2.500 2.750 2.500 2.640 10,215 +0.09(+3.53%)
Aug 02, 2010 2.400 2.570 2.400 2.550 7,850 +0.18(+7.59%)
Jul 30, 2010 2.410 2.440 2.370 2.370 8,900 -0.08(-3.27%)
Jul 29, 2010 2.510 2.510 2.450 2.450 20,100 +0.02(+0.82%)
Jul 28, 2010 2.380 2.520 2.380 2.430 5,838 +0.04(+1.67%)
Jul 27, 2010 2.450 2.520 2.390 2.390 25,068 -0.02(-0.83%)
Jul 26, 2010 2.390 2.430 2.390 2.410 600 +0.03(+1.26%)
Jul 23, 2010 2.310 2.380 2.310 2.380 6,150 +0.03(+1.28%)
Jul 22, 2010 2.300 2.380 2.260 2.350 22,140 +0.07(+3.07%)
Jul 21, 2010 2.340 2.360 2.280 2.280 9,200 +0.00(+0.00%)
Jul 20, 2010 2.300 2.300 2.270 2.280 6,371 -0.03(-1.30%)
Jul 19, 2010 2.440 2.440 2.250 2.310 6,998 -0.01(-0.43%)
Jul 16, 2010 2.330 2.400 2.300 2.320 1,500 -0.07(-2.93%)
Jul 15, 2010 2.346 2.500 2.346 2.390 6,909 +0.14(+6.22%)
Jul 14, 2010 2.310 2.340 2.250 2.250 13,720 -0.04(-1.75%)
Jul 13, 2010 2.350 2.430 2.261 2.290 11,575 +0.01(+0.44%)
Jul 12, 2010 2.330 2.330 2.280 2.280 4,566 -0.12(-5.00%)
Jul 09, 2010 2.300 2.400 2.300 2.400 6,398 +0.04(+1.69%)
Jul 08, 2010 2.350 2.390 2.310 2.360 12,042 +0.01(+0.43%)
Jul 07, 2010 2.400 2.400 2.310 2.350 21,406 -0.07(-2.89%)
Jul 06, 2010 2.400 2.430 2.380 2.420 3,050 -0.02(-0.82%)
Jul 02, 2010 2.460 2.500 2.320 2.440 8,031 -0.06(-2.40%)
Jul 01, 2010 2.570 2.630 2.500 2.500 7,700 -0.07(-2.72%)
Jun 30, 2010 2.490 2.610 2.450 2.570 26,221 +0.24(+10.30%)
Jun 29, 2010 2.400 2.510 2.250 2.330 17,645 +0.01(+0.43%)
Jun 25, 2010 2.560 2.730 2.320 2.320 69,946 -0.20(-7.94%)
Jun 24, 2010 2.430 2.560 2.430 2.520 5,481 +0.05(+2.02%)
Jun 23, 2010 2.460 2.520 2.430 2.470 15,305 +0.04(+1.65%)
Jun 22, 2010 2.490 2.520 2.430 2.430 29,245 -0.06(-2.41%)
Jun 21, 2010 2.480 2.510 2.480 2.490 6,068 -0.07(-2.73%)
Jun 18, 2010 2.480 2.560 2.480 2.560 4,000 +0.06(+2.40%)
Jun 17, 2010 2.470 2.560 2.450 2.500 10,162 +0.03(+1.21%)
Jun 16, 2010 2.480 2.660 2.470 2.470 25,189 -0.01(-0.40%)
Jun 15, 2010 2.450 2.480 2.380 2.480 15,433 +0.03(+1.06%)
Jun 14, 2010 2.480 2.480 2.432 2.454 17,220 -0.03(-1.13%)
Jun 11, 2010 2.457 2.482 2.400 2.482 10,129 -0.02(-0.72%)
Jun 10, 2010 2.540 2.546 2.350 2.500 29,992 -0.03(-1.19%)
Jun 09, 2010 2.503 2.560 2.410 2.530 23,499 +0.03(+1.20%)
Jun 08, 2010 2.535 2.568 2.460 2.500 13,168 -0.07(-2.72%)
Jun 07, 2010 2.510 2.630 2.458 2.570 20,714 +0.04(+1.58%)
Jun 04, 2010 2.580 2.610 2.500 2.530 18,919 -0.07(-2.69%)
Jun 03, 2010 2.720 2.720 2.550 2.600 39,002 -0.10(-3.70%)
Jun 02, 2010 2.650 2.700 2.590 2.700 13,961 +0.07(+2.66%)
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.