Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearfield Inc (NQ: CLFD )

29.60 +0.17 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 29, 2011 5.790 6.010 5.690 5.890 168,172 -0.01(-0.17%)
Apr 28, 2011 5.600 6.090 5.390 5.900 457,057 +0.49(+9.06%)
Apr 27, 2011 5.380 5.430 5.260 5.410 43,120 +0.05(+0.93%)
Apr 26, 2011 5.250 5.470 5.240 5.360 70,881 +0.15(+2.88%)
Apr 25, 2011 5.090 5.400 5.020 5.210 161,099 +0.15(+2.96%)
Apr 21, 2011 5.140 5.180 5.010 5.060 46,790 -0.06(-1.17%)
Apr 20, 2011 5.120 5.220 5.070 5.120 59,810 +0.04(+0.79%)
Apr 19, 2011 4.900 5.170 4.900 5.080 63,262 +0.28(+5.83%)
Apr 18, 2011 4.830 4.842 4.550 4.800 56,679 -0.08(-1.64%)
Apr 15, 2011 4.860 4.930 4.840 4.880 21,857 -0.01(-0.20%)
Apr 14, 2011 4.350 4.899 4.350 4.890 125,208 +0.49(+11.14%)
Apr 13, 2011 4.340 4.460 4.160 4.400 115,534 +0.11(+2.56%)
Apr 12, 2011 4.540 4.580 4.250 4.290 68,452 -0.22(-4.88%)
Apr 11, 2011 4.210 4.560 4.160 4.510 175,935 +0.32(+7.64%)
Apr 08, 2011 4.850 4.850 3.860 4.190 364,824 -0.67(-13.79%)
Apr 07, 2011 5.100 5.130 4.800 4.860 108,269 -0.26(-5.08%)
Apr 06, 2011 5.110 5.140 5.000 5.120 46,991 +0.01(+0.20%)
Apr 05, 2011 5.200 5.200 5.070 5.110 42,825 -0.09(-1.73%)
Apr 04, 2011 5.200 5.200 5.090 5.200 42,408 +0.01(+0.19%)
Apr 01, 2011 5.150 5.190 5.060 5.190 43,610 +0.10(+1.96%)
Mar 31, 2011 5.141 5.180 5.090 5.090 28,979 -0.07(-1.36%)
Mar 30, 2011 5.160 5.200 5.000 5.160 90,995 -0.04(-0.77%)
Mar 29, 2011 5.140 5.200 5.100 5.200 58,871 +0.04(+0.78%)
Mar 28, 2011 5.160 5.240 5.122 5.160 47,975 +0.01(+0.19%)
Mar 25, 2011 5.150 5.170 5.110 5.150 29,656 +0.00(+0.00%)
Mar 24, 2011 5.030 5.170 4.930 5.150 53,681 +0.09(+1.86%)
Mar 23, 2011 5.070 5.160 4.950 5.056 52,980 -0.05(-1.06%)
Mar 22, 2011 5.050 5.370 5.050 5.110 64,740 +0.05(+0.99%)
Mar 21, 2011 5.060 5.140 5.000 5.060 51,350 +0.13(+2.64%)
Mar 18, 2011 5.020 5.030 4.900 4.930 37,332 -0.02(-0.40%)
Mar 17, 2011 4.950 5.140 4.860 4.950 77,982 +0.07(+1.43%)
Mar 16, 2011 4.960 5.160 4.771 4.880 63,397 -0.06(-1.21%)
Mar 15, 2011 4.950 5.090 4.790 4.940 159,507 -0.07(-1.40%)
Mar 14, 2011 4.890 5.140 4.880 5.010 66,884 -0.05(-0.99%)
Mar 11, 2011 4.800 5.080 4.700 5.060 169,226 +0.26(+5.42%)
Mar 10, 2011 5.010 5.010 4.750 4.800 109,816 -0.26(-5.14%)
Mar 09, 2011 5.200 5.230 4.950 5.060 81,506 -0.12(-2.32%)
Mar 08, 2011 5.260 5.260 5.120 5.180 31,897 -0.04(-0.77%)
Mar 07, 2011 5.190 5.230 5.000 5.220 82,821 +0.02(+0.38%)
Mar 04, 2011 5.190 5.270 5.140 5.200 32,140 -0.04(-0.76%)
Mar 03, 2011 5.100 5.270 4.900 5.240 86,147 +0.19(+3.76%)
Mar 02, 2011 5.240 5.290 5.012 5.050 64,276 -0.22(-4.17%)
Mar 01, 2011 5.020 5.290 4.950 5.270 146,549 +0.27(+5.40%)
Feb 28, 2011 5.340 5.480 4.990 5.000 141,236 -0.34(-6.37%)
Feb 25, 2011 5.240 5.480 5.070 5.340 126,998 +0.32(+6.37%)
Feb 24, 2011 4.700 5.060 4.630 5.020 115,431 +0.29(+6.13%)
Feb 23, 2011 5.130 5.130 4.700 4.730 151,804 -0.44(-8.51%)
Feb 22, 2011 5.170 5.480 4.920 5.170 277,871 -0.18(-3.37%)
Feb 18, 2011 5.810 5.990 5.300 5.350 213,851 -0.50(-8.55%)
Feb 17, 2011 5.490 5.870 5.400 5.850 239,083 +0.47(+8.74%)
Feb 16, 2011 5.760 5.800 5.150 5.380 486,176 -0.60(-10.03%)
Feb 15, 2011 6.600 6.600 5.910 5.980 276,621 -0.55(-8.42%)
Feb 14, 2011 6.500 6.870 6.400 6.530 365,550 +0.20(+3.16%)
Feb 11, 2011 6.100 6.350 6.000 6.330 558,264 +0.31(+5.15%)
Feb 10, 2011 5.630 6.220 5.420 6.020 478,047 +0.47(+8.47%)
Feb 09, 2011 5.660 5.680 5.240 5.550 187,573 -0.04(-0.72%)
Feb 08, 2011 5.500 5.800 5.300 5.590 345,069 +0.09(+1.64%)
Feb 07, 2011 4.940 5.500 4.840 5.500 366,090 +0.69(+14.35%)
Feb 04, 2011 4.800 4.890 4.730 4.810 74,654 +0.14(+3.00%)
Feb 03, 2011 4.730 4.770 4.670 4.670 20,050 +0.00(+0.00%)
Feb 02, 2011 4.750 4.900 4.650 4.670 72,645 -0.08(-1.68%)
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.