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

Clearfield Inc (NQ: CLFD )

29.43 +0.32 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 31, 2012 4.290 4.290 4.080 4.100 22,815 -0.19(-4.43%)
May 30, 2012 4.280 4.350 4.180 4.290 62,498 -0.03(-0.69%)
May 29, 2012 4.290 4.400 4.220 4.320 31,411 +0.02(+0.47%)
May 25, 2012 4.200 4.420 4.110 4.300 37,572 +0.11(+2.63%)
May 24, 2012 4.050 4.190 4.020 4.190 65,080 +0.17(+4.23%)
May 23, 2012 4.160 4.160 3.900 4.020 26,275 -0.03(-0.74%)
May 22, 2012 4.240 4.320 4.000 4.050 59,153 -0.18(-4.26%)
May 21, 2012 4.000 4.679 4.000 4.230 30,973 +0.24(+6.02%)
May 18, 2012 3.920 4.040 3.900 3.990 37,164 +0.04(+1.01%)
May 17, 2012 4.110 4.150 3.910 3.950 38,614 -0.16(-3.89%)
May 16, 2012 4.320 4.380 4.110 4.110 45,115 -0.20(-4.64%)
May 15, 2012 4.340 4.440 4.250 4.310 14,297 -0.02(-0.46%)
May 14, 2012 4.300 4.390 4.300 4.330 12,396 -0.03(-0.69%)
May 11, 2012 4.360 4.530 4.330 4.360 28,058 -0.02(-0.46%)
May 10, 2012 4.540 4.560 4.380 4.380 17,200 -0.13(-2.88%)
May 09, 2012 4.470 4.540 4.430 4.510 14,193 +0.01(+0.22%)
May 08, 2012 4.460 4.589 4.430 4.500 26,736 +0.03(+0.67%)
May 07, 2012 4.550 4.600 4.460 4.470 32,820 -0.11(-2.35%)
May 04, 2012 4.500 4.651 4.400 4.577 36,142 +0.03(+0.60%)
May 03, 2012 4.390 4.617 4.390 4.550 92,790 +0.16(+3.64%)
May 02, 2012 4.390 4.470 4.270 4.390 65,870 -0.01(-0.23%)
May 01, 2012 4.280 4.450 4.280 4.400 39,121 +0.15(+3.53%)
Apr 30, 2012 4.300 4.350 4.250 4.250 113,910 -0.06(-1.39%)
Apr 27, 2012 4.330 4.370 4.260 4.310 42,034 -0.14(-3.15%)
Apr 26, 2012 4.780 4.790 4.110 4.450 193,378 -0.72(-13.93%)
Apr 25, 2012 4.840 5.200 4.800 5.170 39,851 +0.36(+7.48%)
Apr 24, 2012 4.870 4.880 4.750 4.810 17,734 -0.06(-1.23%)
Apr 23, 2012 4.930 4.960 4.850 4.870 14,738 -0.15(-2.99%)
Apr 20, 2012 4.840 5.020 4.840 5.020 33,797 +0.22(+4.58%)
Apr 19, 2012 4.920 4.990 4.800 4.800 20,538 -0.10(-2.04%)
Apr 18, 2012 4.920 4.963 4.880 4.900 27,000 -0.07(-1.41%)
Apr 17, 2012 5.020 5.030 4.910 4.970 15,629 -0.06(-1.19%)
Apr 16, 2012 5.040 5.040 4.990 5.030 15,170 +0.04(+0.80%)
Apr 13, 2012 5.070 5.080 4.990 4.990 46,217 -0.08(-1.58%)
Apr 12, 2012 4.990 5.080 4.990 5.070 12,740 +0.06(+1.20%)
Apr 11, 2012 5.310 5.319 4.850 5.010 58,444 -0.05(-0.99%)
Apr 10, 2012 5.160 5.160 5.000 5.060 28,423 -0.12(-2.32%)
Apr 09, 2012 5.200 5.300 5.180 5.180 10,844 -0.01(-0.19%)
Apr 05, 2012 5.300 5.450 5.140 5.190 41,064 -0.08(-1.52%)
Apr 04, 2012 5.510 5.510 5.260 5.270 42,860 -0.23(-4.18%)
Apr 03, 2012 5.590 5.600 5.490 5.500 15,900 -0.07(-1.26%)
Apr 02, 2012 5.460 5.600 5.410 5.570 19,650 +0.14(+2.58%)
Mar 30, 2012 5.630 5.630 5.420 5.430 900 +0.01(+0.18%)
Mar 29, 2012 5.410 5.430 5.390 5.420 11,564 -0.02(-0.37%)
Mar 28, 2012 5.420 5.520 5.400 5.440 32,602 +0.01(+0.18%)
Mar 27, 2012 5.530 5.560 5.400 5.430 18,446 -0.13(-2.34%)
Mar 26, 2012 5.470 5.670 5.470 5.560 15,160 +0.11(+2.02%)
Mar 23, 2012 5.420 5.480 5.390 5.450 30,030 +0.01(+0.18%)
Mar 22, 2012 5.550 5.550 5.390 5.440 43,764 -0.11(-1.98%)
Mar 21, 2012 5.520 5.550 5.510 5.550 12,150 -0.01(-0.18%)
Mar 20, 2012 5.570 5.630 5.500 5.560 5,970 -0.02(-0.36%)
Mar 19, 2012 5.520 5.600 5.510 5.580 6,897 +0.05(+0.90%)
Mar 16, 2012 5.500 5.650 5.500 5.530 15,020 +0.03(+0.55%)
Mar 15, 2012 5.480 5.540 5.460 5.500 11,150 -0.04(-0.72%)
Mar 14, 2012 5.490 5.590 5.460 5.540 24,711 +0.01(+0.18%)
Mar 13, 2012 5.620 5.670 5.483 5.530 28,122 -0.04(-0.72%)
Mar 12, 2012 5.510 5.620 5.460 5.570 10,650 +0.05(+0.91%)
Mar 09, 2012 5.520 5.610 5.380 5.520 16,085 -0.02(-0.36%)
Mar 08, 2012 5.390 5.630 5.390 5.540 53,173 +0.18(+3.34%)
Mar 07, 2012 5.520 5.700 5.350 5.361 118,615 -0.09(-1.63%)
Mar 06, 2012 5.400 5.490 5.390 5.450 54,950 -0.07(-1.27%)
Mar 05, 2012 5.700 5.820 5.380 5.520 123,421 -0.22(-3.83%)
Mar 02, 2012 5.740 5.800 5.630 5.740 31,250 -0.01(-0.17%)
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.