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, 2009 3.000 3.300 2.840 3.220 252,774 +0.27(+9.15%)
Aug 28, 2009 2.610 3.000 2.600 2.950 124,689 +0.31(+11.74%)
Aug 27, 2009 2.610 2.740 2.495 2.640 104,933 +0.24(+10.00%)
Aug 26, 2009 2.400 2.500 2.350 2.400 85,010 +0.01(+0.42%)
Aug 25, 2009 2.260 2.400 2.200 2.390 76,218 +0.22(+10.14%)
Aug 24, 2009 2.170 2.270 2.150 2.170 27,772 +0.02(+0.93%)
Aug 21, 2009 2.280 2.280 2.100 2.150 22,917 -0.05(-2.28%)
Aug 20, 2009 2.230 2.300 2.100 2.200 23,762 -0.09(-3.93%)
Aug 19, 2009 2.170 2.400 2.140 2.290 62,307 +0.14(+6.51%)
Aug 18, 2009 2.070 2.290 2.070 2.150 18,127 +0.14(+6.97%)
Aug 17, 2009 2.310 2.310 2.000 2.010 45,668 -0.16(-7.37%)
Aug 14, 2009 2.200 2.340 2.170 2.170 70,308 -0.03(-1.36%)
Aug 13, 2009 2.000 2.200 1.950 2.200 82,899 +0.21(+10.55%)
Aug 12, 2009 1.930 1.990 1.900 1.990 57,516 +0.05(+2.58%)
Aug 11, 2009 1.980 1.990 1.890 1.940 44,531 +0.05(+2.55%)
Aug 10, 2009 1.760 1.980 1.710 1.892 51,450 +0.20(+11.94%)
Aug 07, 2009 1.840 1.840 1.610 1.690 17,425 -0.14(-7.65%)
Aug 06, 2009 1.800 1.830 1.740 1.830 8,182 -0.02(-1.08%)
Aug 05, 2009 1.750 1.850 1.749 1.850 6,486 +0.11(+6.32%)
Aug 04, 2009 1.750 1.750 1.740 1.740 1,202 +0.00(+0.00%)
Aug 03, 2009 1.750 1.840 1.740 1.740 5,332 -0.03(-1.68%)
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%)
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.