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 (%)
Mar 28, 2013	5.965	6.040	5.950	6.000	21,125	+0.06(+1.01%)
Mar 27, 2013	5.890	5.973	5.890	5.940	815	-0.02(-0.34%)
Mar 26, 2013	5.990	5.990	5.830	5.960	9,731	+0.00(+0.00%)
Mar 25, 2013	5.990	6.000	5.750	5.960	12,982	-0.02(-0.33%)
Mar 22, 2013	5.900	5.980	5.900	5.980	11,030	+0.07(+1.18%)
Mar 21, 2013	5.900	5.940	5.870	5.910	1,600	+0.06(+1.03%)
Mar 20, 2013	5.890	5.950	5.660	5.850	5,244	+0.01(+0.17%)
Mar 19, 2013	5.965	5.980	5.580	5.840	4,010	-0.06(-1.02%)
Mar 18, 2013	5.890	5.970	5.850	5.900	4,391	+0.00(+0.00%)
Mar 15, 2013	5.920	5.980	5.859	5.900	12,395	-0.05(-0.84%)
Mar 14, 2013	5.940	5.960	5.830	5.950	9,730	+0.01(+0.17%)
Mar 13, 2013	5.950	5.950	5.810	5.940	19,596	+0.06(+1.02%)
Mar 12, 2013	5.890	5.940	5.841	5.880	4,800	-0.02(-0.34%)
Mar 11, 2013	5.940	5.960	5.800	5.900	19,147	-0.06(-1.01%)
Mar 08, 2013	5.990	5.990	5.800	5.960	13,059	+0.06(+1.02%)
Mar 07, 2013	5.970	5.980	5.810	5.900	10,170	+0.05(+0.85%)
Mar 06, 2013	6.100	6.180	5.840	5.850	44,224	-0.16(-2.66%)
Mar 05, 2013	5.910	6.350	5.910	6.010	56,785	+0.17(+2.91%)
Mar 04, 2013	5.700	5.895	5.692	5.840	25,630	+0.14(+2.46%)

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.