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 (%)
Jan 30, 2009 1.120 1.200 1.110 1.192 7,697 -0.01(-0.67%)
Jan 29, 2009 1.150 1.200 1.120 1.200 12,100 +0.00(+0.00%)
Jan 28, 2009 1.240 1.240 1.140 1.200 6,100 +0.10(+9.09%)
Jan 27, 2009 1.170 1.250 1.100 1.100 9,715 -0.10(-8.33%)
Jan 26, 2009 1.250 1.250 1.200 1.200 11,642 +0.00(+0.00%)
Jan 23, 2009 1.200 1.250 1.200 1.200 13,861 +0.00(+0.00%)
Jan 22, 2009 1.300 1.300 1.200 1.200 14,167 -0.06(-4.76%)
Jan 21, 2009 1.270 1.350 1.210 1.260 9,558 -0.01(-0.79%)
Jan 20, 2009 1.350 1.370 1.180 1.270 20,307 -0.03(-2.31%)
Jan 16, 2009 1.230 1.300 1.200 1.300 14,215 +0.07(+5.70%)
Jan 15, 2009 1.350 1.350 1.120 1.230 35,598 -0.04(-3.16%)
Jan 14, 2009 1.350 1.350 1.200 1.270 88,931 -0.04(-3.05%)
Jan 13, 2009 1.200 1.310 1.200 1.310 26,293 +0.08(+6.50%)
Jan 12, 2009 1.200 1.260 1.115 1.230 25,508 +0.08(+6.96%)
Jan 09, 2009 1.190 1.230 1.150 1.150 2,669 +0.01(+0.61%)
Jan 08, 2009 1.120 1.200 1.120 1.143 12,520 -0.06(-4.75%)
Jan 06, 2009 1.150 1.200 1.200 1.200 2,100 +0.00(+0.00%)
Jan 05, 2009 1.170 1.230 1.130 1.200 12,030 +0.03(+2.56%)
Jan 02, 2009 1.080 1.170 1.080 1.170 10,610 +0.13(+12.50%)
Dec 31, 2008 1.230 1.230 1.040 1.040 18,300 -0.20(-16.12%)
Dec 30, 2008 1.210 1.310 1.070 1.240 13,362 +0.22(+21.56%)
Dec 29, 2008 1.050 1.060 1.010 1.020 8,609 -0.08(-7.28%)
Dec 26, 2008 1.100 1.250 1.060 1.100 6,991 +0.05(+4.77%)
Dec 24, 2008 1.200 1.200 1.045 1.050 15,810 -0.24(-18.60%)
Dec 23, 2008 1.290 1.400 1.200 1.290 11,299 -0.01(-0.77%)
Dec 22, 2008 1.050 1.350 1.050 1.300 25,553 +0.15(+13.04%)
Dec 19, 2008 1.180 1.350 1.050 1.150 18,140 -0.11(-8.73%)
Dec 18, 2008 1.055 1.300 1.055 1.260 11,400 +0.12(+10.53%)
Dec 17, 2008 1.100 1.140 1.100 1.140 6,246 -0.02(-1.72%)
Dec 16, 2008 0.9500 1.160 0.9500 1.160 22,996 +0.30(+34.88%)
Dec 15, 2008 0.9000 0.9000 0.8600 0.8600 7,150 -0.08(-8.51%)
Dec 12, 2008 0.8600 0.9800 0.8600 0.9400 1,120 +0.08(+9.30%)
Dec 11, 2008 0.8601 0.8601 0.8600 0.8600 400 +0.00(+0.00%)
Dec 10, 2008 0.8600 0.8600 0.8600 0.8600 3,155 -0.04(-4.44%)
Dec 09, 2008 0.8501 0.9000 0.8500 0.9000 5,764 +0.02(+2.27%)
Dec 08, 2008 0.9201 0.9201 0.8800 0.8800 1,300 -0.04(-4.35%)
Dec 05, 2008 0.7600 0.9200 0.7500 0.9200 750 +0.08(+9.52%)
Dec 04, 2008 0.8301 0.8800 0.8300 0.8400 6,713 -0.04(-4.55%)
Dec 03, 2008 0.8900 0.8900 0.7800 0.8800 7,200 +0.10(+12.82%)
Dec 02, 2008 0.8800 0.8800 0.5500 0.7800 10,435 -0.14(-15.22%)
Dec 01, 2008 0.7400 0.9200 0.6200 0.9200 6,247 +0.17(+22.68%)
Nov 28, 2008 0.7500 0.7500 0.6500 0.7499 5,600 -0.06(-7.42%)
Nov 26, 2008 0.8000 0.9000 0.8000 0.8100 2,775 +0.01(+1.25%)
Nov 25, 2008 0.8300 0.8300 0.1800 0.8000 8,800 -0.16(-16.67%)
Nov 24, 2008 0.8300 0.9600 0.8200 0.9600 1,500 +0.09(+10.34%)
Nov 21, 2008 0.8000 0.8700 0.8000 0.8700 13,500 +0.00(+0.00%)
Nov 20, 2008 0.8701 0.9800 0.8000 0.8700 5,417 -0.01(-1.14%)
Nov 19, 2008 0.9468 0.9500 0.8800 0.8800 1,500 -0.12(-12.00%)
Nov 18, 2008 0.9000 1.000 0.8701 1.000 1,900 +0.10(+11.11%)
Nov 17, 2008 0.8700 0.9100 0.8100 0.9000 17,557 +0.09(+11.11%)
Nov 14, 2008 0.8300 0.8300 0.8100 0.8100 9,000 -0.04(-4.69%)
Nov 13, 2008 0.8900 0.8900 0.8100 0.8499 18,740 -0.03(-3.42%)
Nov 12, 2008 0.9175 0.9200 0.8800 0.8800 2,920 -0.09(-9.28%)
Nov 11, 2008 0.9700 0.9700 0.9700 0.9700 1,500 +0.03(+3.19%)
Nov 10, 2008 0.9600 0.9600 0.9400 0.9400 5,100 -0.01(-1.05%)
Nov 07, 2008 1.030 1.030 0.9500 0.9500 5,758 +0.00(+0.00%)
Nov 06, 2008 0.9500 0.9999 0.9500 0.9500 1,440 +0.00(+0.00%)
Nov 05, 2008 0.9600 0.9600 0.9500 0.9500 1,000 +0.01(+0.74%)
Nov 04, 2008 1.040 1.080 0.8800 0.9430 5,925 -0.13(-11.87%)
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.