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

Clearfield Inc (NQ: CLFD )

28.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 30, 2008 1.435 1.500 1.410 1.500 4,400 +0.05(+3.45%)
May 29, 2008 1.380 1.450 1.380 1.450 10,700 +0.04(+2.84%)
May 28, 2008 1.410 1.410 1.310 1.410 8,219 +0.01(+0.71%)
May 27, 2008 1.500 1.500 1.380 1.400 13,290 -0.10(-6.67%)
May 26, 2008 1.630 1.650 1.500 1.500 25,350 +0.00(+0.00%)
May 23, 2008 1.630 1.650 1.500 1.500 25,350 -0.02(-1.32%)
May 22, 2008 1.560 1.640 1.520 1.520 4,650 -0.13(-7.88%)
May 21, 2008 1.650 1.650 1.576 1.650 1,700 -0.02(-1.20%)
May 20, 2008 1.510 1.700 1.510 1.670 12,900 -0.08(-4.57%)
May 19, 2008 1.900 1.940 1.690 1.750 17,996 -0.12(-6.42%)
May 16, 2008 1.790 1.930 1.670 1.870 13,587 +0.17(+10.00%)
May 15, 2008 1.550 1.800 1.550 1.700 27,080 +0.10(+6.25%)
May 14, 2008 1.790 1.790 1.570 1.600 13,450 -0.01(-0.62%)
May 13, 2008 1.610 1.800 1.610 1.610 24,122 -0.24(-12.97%)
May 12, 2008 1.700 1.980 1.622 1.850 48,867 +0.15(+8.70%)
May 09, 2008 1.720 1.770 1.690 1.702 15,571 -0.07(-3.84%)
May 08, 2008 1.710 1.770 1.670 1.770 29,800 +0.06(+3.51%)
May 07, 2008 1.690 1.750 1.580 1.710 22,024 +0.02(+1.18%)
May 06, 2008 1.710 1.710 1.560 1.690 16,216 +0.10(+6.29%)
May 05, 2008 1.420 1.600 1.340 1.590 60,167 +0.26(+19.55%)
May 02, 2008 1.350 1.410 1.330 1.330 19,258 -0.02(-1.48%)
May 01, 2008 1.350 1.410 1.330 1.350 36,700 +0.00(+0.00%)
Apr 30, 2008 1.320 1.350 1.300 1.350 5,181 -0.01(-0.74%)
Apr 29, 2008 1.420 1.420 1.330 1.360 11,430 +0.06(+4.62%)
Apr 28, 2008 1.300 1.350 1.300 1.300 15,350 -0.01(-0.76%)
Apr 25, 2008 1.300 1.420 1.300 1.310 21,144 -0.01(-0.76%)
Apr 24, 2008 1.450 1.550 1.320 1.320 38,899 -0.00(-0.01%)
Apr 23, 2008 1.420 1.430 1.320 1.320 14,832 -0.03(-2.21%)
Apr 22, 2008 1.580 1.580 1.350 1.350 39,093 -0.01(-0.74%)
Apr 21, 2008 1.220 1.450 1.220 1.360 30,873 +0.10(+7.94%)
Apr 18, 2008 1.200 1.290 1.180 1.260 3,900 +0.07(+5.79%)
Apr 17, 2008 1.200 1.290 1.180 1.191 18,305 -0.01(-0.75%)
Apr 16, 2008 1.160 1.200 1.160 1.200 1,900 +0.05(+4.35%)
Apr 15, 2008 1.150 1.190 1.150 1.150 38,300 +0.00(+0.00%)
Apr 14, 2008 1.150 1.160 1.140 1.150 5,600 +0.00(+0.00%)
Apr 11, 2008 1.150 1.180 1.150 1.150 24,875 -0.02(-1.71%)
Apr 10, 2008 1.140 1.180 1.140 1.170 4,000 +0.04(+3.53%)
Apr 09, 2008 1.120 1.170 1.120 1.130 27,350 -0.02(-1.73%)
Apr 08, 2008 1.170 1.170 1.130 1.150 31,100 +0.00(+0.00%)
Apr 07, 2008 1.150 1.190 1.131 1.150 27,800 +0.00(+0.00%)
Apr 04, 2008 1.130 1.180 1.130 1.150 52,150 +0.00(+0.00%)
Apr 03, 2008 1.070 1.160 1.070 1.150 9,737 +0.10(+9.52%)
Apr 02, 2008 1.120 1.170 1.050 1.050 51,306 +0.02(+1.94%)
Apr 01, 2008 1.140 1.140 1.030 1.030 8,400 -0.06(-5.50%)
Mar 31, 2008 1.180 1.180 1.050 1.090 20,504 -0.09(-7.63%)
Mar 28, 2008 1.100 1.180 1.060 1.180 20,355 +0.11(+10.28%)
Mar 27, 2008 1.090 1.180 1.050 1.070 40,504 -0.02(-1.83%)
Mar 26, 2008 1.030 1.190 1.020 1.090 36,000 +0.04(+3.81%)
Mar 25, 2008 1.100 1.180 1.030 1.050 11,950 +0.00(+0.00%)
Mar 24, 2008 1.078 1.090 1.040 1.050 14,672 +0.01(+0.96%)
Mar 21, 2008 1.180 1.180 1.040 1.040 7,100 +0.00(+0.00%)
Mar 20, 2008 1.180 1.180 1.040 1.040 7,100 -0.03(-2.80%)
Mar 19, 2008 1.020 1.070 1.010 1.070 11,900 +0.05(+4.90%)
Mar 18, 2008 1.010 1.020 1.000 1.020 10,350 +0.01(+0.99%)
Mar 17, 2008 0.9901 1.010 0.9900 1.010 4,051 +0.01(+1.00%)
Mar 14, 2008 1.010 1.030 1.000 1.000 3,000 -0.04(-3.85%)
Mar 13, 2008 1.000 1.040 1.000 1.040 4,848 +0.04(+4.00%)
Mar 12, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 11, 2008 1.010 1.040 1.000 1.000 2,150 +0.00(+0.00%)
Mar 10, 2008 1.030 1.040 1.000 1.000 8,766 -0.05(-4.76%)
Mar 07, 2008 1.050 1.050 1.040 1.050 3,600 +0.04(+3.96%)
Mar 06, 2008 0.9800 1.050 0.9700 1.010 83,750 +0.01(+1.00%)
Mar 05, 2008 1.010 1.060 1.000 1.000 51,773 +0.00(+0.00%)
Mar 04, 2008 1.040 1.050 0.9800 1.000 103,100 +0.00(+0.00%)
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.