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, 2020	13.87	14.01	13.49	13.83	13,600	-0.14(-1.00%)
May 28, 2020	14.16	14.51	13.97	13.97	20,838	-0.47(-3.25%)
May 27, 2020	14.00	14.52	13.77	14.44	24,583	+0.57(+4.11%)
May 26, 2020	13.80	14.00	13.23	13.87	16,556	+0.32(+2.36%)
May 22, 2020	13.58	13.58	13.24	13.55	7,600	+0.08(+0.59%)
May 21, 2020	13.51	13.75	13.33	13.47	23,945	-0.03(-0.22%)
May 20, 2020	13.20	13.50	13.02	13.50	66,893	+0.47(+3.61%)
May 19, 2020	12.85	13.21	12.61	13.03	24,785	+0.03(+0.23%)
May 18, 2020	12.69	13.00	12.16	13.00	26,610	+0.77(+6.30%)
May 15, 2020	11.75	12.23	11.68	12.23	12,200	+0.45(+3.82%)
May 14, 2020	11.93	12.03	11.46	11.78	29,988	-0.45(-3.68%)
May 13, 2020	12.05	12.23	11.77	12.23	15,529	+0.07(+0.58%)
May 12, 2020	12.77	12.77	12.10	12.16	20,067	-0.44(-3.49%)
May 11, 2020	12.69	13.22	12.60	12.60	38,182	-0.30(-2.33%)
May 08, 2020	13.14	13.32	12.85	12.90	23,000	+0.05(+0.39%)
May 07, 2020	12.62	12.85	12.41	12.85	18,278	+0.47(+3.80%)
May 06, 2020	12.35	12.70	12.06	12.38	11,950	-0.02(-0.16%)
May 05, 2020	13.15	13.15	12.03	12.40	18,113	-0.50(-3.88%)
May 04, 2020	12.66	13.12	12.21	12.90	26,162	+0.08(+0.62%)

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.