Indicators

Clearfield Inc (NQ: CLFD )

37.03 +0.34 (+0.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	7.290	7.750	7.210	7.610	75,109	+0.35(+4.82%)
Dec 29, 2011	7.410	7.450	7.210	7.260	37,082	-0.04(-0.55%)
Dec 28, 2011	7.310	7.690	7.210	7.300	89,573	-0.04(-0.54%)
Dec 27, 2011	6.740	7.440	6.730	7.340	420,798	+0.79(+12.06%)
Dec 23, 2011	6.480	6.550	6.450	6.550	49,320	+0.36(+5.82%)
Dec 21, 2011	6.210	6.300	6.140	6.190	11,600	-0.01(-0.16%)
Dec 20, 2011	6.250	6.610	6.060	6.200	59,074	+0.02(+0.32%)
Dec 19, 2011	5.840	6.350	5.760	6.180	108,743	+0.39(+6.74%)
Dec 16, 2011	5.740	5.830	5.550	5.790	49,525	+0.08(+1.40%)
Dec 15, 2011	5.640	5.750	5.610	5.710	20,850	+0.09(+1.60%)
Dec 14, 2011	5.750	5.760	5.600	5.620	30,825	-0.16(-2.77%)
Dec 13, 2011	5.860	5.860	5.710	5.780	16,200	-0.06(-1.03%)
Dec 12, 2011	5.600	5.840	5.590	5.840	27,120	+0.17(+3.00%)
Dec 09, 2011	5.530	5.770	5.500	5.670	32,225	+0.10(+1.80%)
Dec 08, 2011	5.800	5.860	5.510	5.570	28,726	-0.25(-4.30%)
Dec 07, 2011	5.875	5.920	5.760	5.820	19,934	-0.10(-1.69%)
Dec 06, 2011	5.980	5.990	5.880	5.920	16,332	-0.07(-1.17%)
Dec 05, 2011	6.000	6.010	5.830	5.990	27,237	+0.09(+1.53%)
Dec 02, 2011	6.000	6.060	5.810	5.900	51,163	+0.01(+0.17%)

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.