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 (%)
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%)
May 01, 2009 1.360 1.370 1.300 1.310 4,571 +0.01(+0.78%)
Apr 30, 2009 1.250 1.350 1.250 1.300 7,976 +0.05(+3.99%)
Apr 29, 2009 1.180 1.330 1.180 1.250 26,536 -0.02(-1.57%)
Apr 28, 2009 1.340 1.340 1.270 1.270 7,667 +0.01(+0.79%)
Apr 27, 2009 1.280 1.300 1.260 1.260 9,300 -0.06(-4.55%)
Apr 24, 2009 1.320 1.390 1.240 1.320 44,768 +0.02(+1.54%)
Apr 23, 2009 1.300 1.300 1.230 1.300 8,088 +0.00(+0.00%)
Apr 22, 2009 1.300 1.320 1.261 1.300 10,115 +0.00(+0.00%)
Apr 21, 2009 1.270 1.300 1.230 1.300 15,311 +0.01(+0.78%)
Apr 20, 2009 1.250 1.300 1.250 1.290 8,241 +0.00(+0.01%)
Apr 17, 2009 1.260 1.290 1.250 1.290 8,200 +0.03(+2.37%)
Apr 16, 2009 1.300 1.300 1.260 1.260 38,536 -0.06(-4.55%)
Apr 15, 2009 1.310 1.340 1.280 1.320 13,000 +0.03(+2.33%)
Apr 14, 2009 1.170 1.300 1.170 1.290 25,541 +0.09(+7.50%)
Apr 13, 2009 1.140 1.220 1.140 1.200 15,000 -0.04(-3.17%)
Apr 09, 2009 1.210 1.280 1.060 1.239 18,986 +0.10(+8.71%)
Apr 08, 2009 1.230 1.230 1.140 1.140 965 +0.01(+0.88%)
Apr 07, 2009 1.170 1.261 1.090 1.130 10,303 -0.05(-4.24%)
Apr 06, 2009 1.300 1.300 1.170 1.180 5,250 -0.12(-9.22%)
Apr 03, 2009 1.290 1.340 1.250 1.300 21,000 -0.00(-0.01%)
Apr 02, 2009 1.150 1.300 1.110 1.300 37,465 +0.21(+19.27%)
Apr 01, 2009 1.140 1.190 1.090 1.090 11,600 -0.03(-2.67%)
Mar 31, 2009 1.140 1.140 1.060 1.120 12,654 +0.01(+0.89%)
Mar 30, 2009 1.120 1.120 1.080 1.110 1,300 -0.07(-5.93%)
Mar 26, 2009 1.100 1.180 1.080 1.180 18,559 +0.03(+2.61%)
Mar 25, 2009 1.150 1.160 1.100 1.150 17,013 -0.05(-4.17%)
Mar 24, 2009 1.190 1.200 1.000 1.200 15,300 +0.01(+0.84%)
Mar 23, 2009 1.150 1.190 1.120 1.190 5,900 +0.04(+3.48%)
Mar 20, 2009 1.120 1.150 1.090 1.150 16,458 +0.07(+6.48%)
Mar 19, 2009 1.100 1.140 1.080 1.080 6,790 -0.06(-5.26%)
Mar 18, 2009 1.070 1.140 1.070 1.140 6,700 +0.07(+6.54%)
Mar 17, 2009 1.070 1.070 1.070 1.070 100 -0.09(-7.76%)
Mar 16, 2009 1.070 1.160 1.060 1.160 6,072 +0.09(+8.41%)
Mar 13, 2009 1.060 1.160 1.060 1.070 6,700 -0.00(-0.06%)
Mar 12, 2009 1.060 1.170 1.060 1.071 2,335 -0.09(-7.71%)
Mar 11, 2009 1.180 1.180 1.050 1.160 3,374 +0.06(+5.45%)
Mar 10, 2009 1.120 1.170 0.9900 1.100 17,985 +0.07(+6.80%)
Mar 09, 2009 0.9700 1.120 0.9700 1.030 3,300 -0.09(-8.04%)
Mar 06, 2009 1.080 1.140 0.8500 1.120 7,700 +0.12(+12.00%)
Mar 05, 2009 1.063 1.063 1.000 1.000 10,555 -0.15(-13.04%)
Mar 04, 2009 1.200 1.200 1.060 1.150 7,170 -0.05(-4.17%)
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.