Indicators

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

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%)

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.