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

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
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 28, 2010 2.670 2.670 2.570 2.580 5,741 -0.09(-3.37%)
May 27, 2010 2.560 2.720 2.550 2.670 6,930 +0.01(+0.38%)
May 26, 2010 2.550 2.720 2.550 2.660 7,616 -0.04(-1.48%)
May 25, 2010 2.640 2.700 2.550 2.700 10,300 +0.00(+0.00%)
May 24, 2010 2.660 2.740 2.651 2.700 10,600 -0.01(-0.37%)
May 21, 2010 2.600 2.750 2.600 2.710 25,690 -0.01(-0.37%)
May 20, 2010 2.680 2.720 2.660 2.720 10,678 +0.02(+0.74%)
May 19, 2010 2.670 2.740 2.630 2.700 14,870 +0.05(+1.89%)
May 18, 2010 2.700 2.750 2.650 2.650 14,935 -0.06(-2.21%)
May 17, 2010 2.650 2.720 2.640 2.710 7,154 +0.06(+2.26%)
May 14, 2010 2.710 2.750 2.630 2.650 9,300 -0.10(-3.64%)
May 13, 2010 2.770 2.800 2.750 2.750 15,060 +0.02(+0.73%)
May 12, 2010 2.710 2.810 2.700 2.730 14,875 +0.03(+1.11%)
May 11, 2010 2.680 2.710 2.650 2.700 14,982 +0.06(+2.16%)
May 10, 2010 2.670 2.720 2.600 2.643 23,294 +0.14(+5.72%)
May 07, 2010 2.560 2.610 2.430 2.500 90,990 -0.02(-0.67%)
May 06, 2010 2.670 2.670 2.500 2.517 31,050 -0.21(-7.81%)
May 05, 2010 2.520 2.740 2.500 2.730 74,656 +0.12(+4.60%)
May 04, 2010 2.550 2.610 2.520 2.610 10,300 +0.04(+1.56%)
May 03, 2010 2.500 2.580 2.490 2.570 39,413 +0.07(+2.80%)
Apr 30, 2010 2.500 2.600 2.500 2.500 54,872 -0.01(-0.40%)
Apr 29, 2010 2.760 2.760 2.500 2.510 147,041 -0.25(-9.06%)
Apr 28, 2010 2.760 2.790 2.750 2.760 23,500 -0.01(-0.36%)
Apr 27, 2010 2.760 2.810 2.750 2.770 11,296 +0.02(+0.73%)
Apr 26, 2010 2.800 2.950 2.750 2.750 14,264 -0.05(-1.79%)
Apr 23, 2010 2.950 2.950 2.790 2.800 17,780 -0.15(-5.08%)
Apr 22, 2010 2.940 2.960 2.840 2.950 9,401 +0.00(+0.00%)
Apr 21, 2010 2.840 2.950 2.810 2.950 11,842 +0.16(+5.74%)
Apr 20, 2010 2.850 2.920 2.790 2.790 39,730 -0.02(-0.72%)
Apr 19, 2010 2.707 2.830 2.707 2.810 19,900 +0.14(+5.14%)
Apr 16, 2010 2.640 2.750 2.640 2.672 12,041 +0.03(+1.23%)
Apr 15, 2010 2.680 2.799 2.640 2.640 35,082 -0.06(-2.23%)
Apr 14, 2010 2.730 2.800 2.700 2.700 34,250 -0.03(-1.10%)
Apr 13, 2010 2.642 2.765 2.640 2.730 15,029 +0.06(+2.25%)
Apr 12, 2010 2.750 2.750 2.600 2.670 34,929 -0.10(-3.61%)
Apr 09, 2010 2.720 2.770 2.720 2.770 9,928 +0.05(+1.83%)
Apr 08, 2010 2.700 2.760 2.650 2.720 11,450 +0.02(+0.74%)
Apr 07, 2010 2.730 2.850 2.700 2.700 13,904 -0.03(-1.10%)
Apr 06, 2010 2.620 2.810 2.570 2.730 24,285 +0.12(+4.60%)
Apr 05, 2010 2.710 2.790 2.570 2.610 48,413 -0.09(-3.33%)
Apr 01, 2010 2.770 2.700 2.700 2.700 60,300 -0.07(-2.53%)
Mar 31, 2010 2.850 2.850 2.700 2.770 51,765 -0.10(-3.48%)
Mar 30, 2010 2.990 2.990 2.830 2.870 25,410 -0.08(-2.71%)
Mar 29, 2010 3.100 3.120 2.920 2.950 31,546 -0.09(-2.96%)
Mar 26, 2010 2.950 3.100 2.910 3.040 78,672 +0.06(+2.01%)
Mar 25, 2010 3.000 3.000 2.950 2.980 54,351 +0.02(+0.68%)
Mar 24, 2010 3.000 3.000 2.930 2.960 90,586 -0.03(-1.00%)
Mar 23, 2010 2.800 3.000 2.800 2.990 69,306 +0.23(+8.33%)
Mar 22, 2010 2.600 2.769 2.600 2.760 19,385 +0.09(+3.37%)
Mar 19, 2010 2.670 2.700 2.600 2.670 35,757 +0.07(+2.69%)
Mar 18, 2010 2.550 2.680 2.550 2.600 32,291 +0.09(+3.59%)
Mar 17, 2010 2.450 2.760 2.450 2.510 119,718 +0.03(+1.21%)
Mar 16, 2010 2.530 2.530 2.430 2.480 40,934 -0.05(-1.98%)
Mar 15, 2010 2.510 2.600 2.500 2.530 33,465 -0.03(-1.17%)
Mar 12, 2010 2.760 2.760 2.560 2.560 29,197 -0.17(-6.23%)
Mar 11, 2010 2.700 2.750 2.700 2.730 8,937 +0.02(+0.74%)
Mar 10, 2010 2.750 2.758 2.690 2.710 45,739 -0.07(-2.52%)
Mar 09, 2010 2.700 2.800 2.690 2.780 34,983 +0.08(+2.96%)
Mar 08, 2010 2.840 2.909 2.700 2.700 75,298 -0.18(-6.25%)
Mar 05, 2010 2.860 2.960 2.850 2.880 53,778 +0.01(+0.35%)
Mar 04, 2010 2.950 3.010 2.800 2.870 213,733 -0.17(-5.59%)
Mar 03, 2010 3.550 3.571 2.960 3.040 415,836 -0.44(-12.64%)
Mar 02, 2010 3.300 3.500 3.300 3.480 296,604 +0.24(+7.41%)
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.