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

Clearfield Inc (NQ: CLFD )

34.20 -2.60 (-7.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2009 4.840 4.840 4.250 4.450 581,864 -0.45(-9.18%)
Sep 29, 2009 5.150 5.240 4.660 4.900 379,821 -0.24(-4.67%)
Sep 28, 2009 5.200 5.470 5.000 5.140 503,321 -0.02(-0.29%)
Sep 25, 2009 4.910 5.480 4.900 5.155 486,011 +0.28(+5.64%)
Sep 24, 2009 5.450 5.490 4.600 4.880 708,947 -0.64(-11.59%)
Sep 23, 2009 5.240 5.580 5.210 5.520 753,303 +0.43(+8.45%)
Sep 22, 2009 5.750 6.090 4.900 5.090 1,410,235 -0.39(-7.12%)
Sep 21, 2009 5.050 5.640 4.890 5.480 972,319 +0.46(+9.16%)
Sep 18, 2009 4.240 5.100 4.200 5.020 1,014,402 +0.84(+20.10%)
Sep 17, 2009 4.600 5.200 3.710 4.180 1,533,237 -0.37(-8.13%)
Sep 16, 2009 4.490 4.720 4.250 4.550 1,085,240 +0.44(+10.71%)
Sep 15, 2009 3.170 4.550 3.170 4.110 1,788,302 +1.02(+33.01%)
Sep 14, 2009 2.780 3.090 2.780 3.090 91,623 +0.25(+8.67%)
Sep 11, 2009 2.970 2.998 2.790 2.843 49,861 -0.06(-1.96%)
Sep 10, 2009 2.860 3.080 2.840 2.900 77,680 +0.10(+3.58%)
Sep 09, 2009 2.660 2.910 2.660 2.800 119,788 +0.11(+4.09%)
Sep 08, 2009 2.970 3.110 2.630 2.690 195,628 -0.33(-10.93%)
Sep 04, 2009 3.260 3.260 2.970 3.020 84,541 -0.17(-5.33%)
Sep 03, 2009 3.190 3.407 3.110 3.190 136,584 +0.01(+0.31%)
Sep 02, 2009 3.250 3.460 3.050 3.180 145,329 -0.05(-1.55%)
Sep 01, 2009 3.230 3.450 3.002 3.230 261,997 +0.01(+0.31%)
Aug 31, 2009 3.000 3.300 2.840 3.220 252,774 +0.27(+9.15%)
Aug 28, 2009 2.610 3.000 2.600 2.950 124,689 +0.31(+11.74%)
Aug 27, 2009 2.610 2.740 2.495 2.640 104,933 +0.24(+10.00%)
Aug 26, 2009 2.400 2.500 2.350 2.400 85,010 +0.01(+0.42%)
Aug 25, 2009 2.260 2.400 2.200 2.390 76,218 +0.22(+10.14%)
Aug 24, 2009 2.170 2.270 2.150 2.170 27,772 +0.02(+0.93%)
Aug 21, 2009 2.280 2.280 2.100 2.150 22,917 -0.05(-2.28%)
Aug 20, 2009 2.230 2.300 2.100 2.200 23,762 -0.09(-3.93%)
Aug 19, 2009 2.170 2.400 2.140 2.290 62,307 +0.14(+6.51%)
Aug 18, 2009 2.070 2.290 2.070 2.150 18,127 +0.14(+6.97%)
Aug 17, 2009 2.310 2.310 2.000 2.010 45,668 -0.16(-7.37%)
Aug 14, 2009 2.200 2.340 2.170 2.170 70,308 -0.03(-1.36%)
Aug 13, 2009 2.000 2.200 1.950 2.200 82,899 +0.21(+10.55%)
Aug 12, 2009 1.930 1.990 1.900 1.990 57,516 +0.05(+2.58%)
Aug 11, 2009 1.980 1.990 1.890 1.940 44,531 +0.05(+2.55%)
Aug 10, 2009 1.760 1.980 1.710 1.892 51,450 +0.20(+11.94%)
Aug 07, 2009 1.840 1.840 1.610 1.690 17,425 -0.14(-7.65%)
Aug 06, 2009 1.800 1.830 1.740 1.830 8,182 -0.02(-1.08%)
Aug 05, 2009 1.750 1.850 1.749 1.850 6,486 +0.11(+6.32%)
Aug 04, 2009 1.750 1.750 1.740 1.740 1,202 +0.00(+0.00%)
Aug 03, 2009 1.750 1.840 1.740 1.740 5,332 -0.03(-1.68%)
Jul 31, 2009 1.750 1.810 1.740 1.770 8,600 -0.04(-2.23%)
Jul 30, 2009 1.760 1.870 1.740 1.810 44,297 +0.13(+7.74%)
Jul 29, 2009 1.560 1.740 1.560 1.680 7,812 +0.11(+7.32%)
Jul 28, 2009 1.670 1.680 1.565 1.565 3,210 -0.07(-4.55%)
Jul 27, 2009 1.640 1.679 1.624 1.640 5,711 +0.00(+0.00%)
Jul 24, 2009 1.580 1.640 1.580 1.640 5,940 +0.02(+1.23%)
Jul 23, 2009 1.613 1.620 1.613 1.620 600 +0.07(+4.52%)
Jul 22, 2009 1.520 1.550 1.520 1.550 5,800 +0.02(+1.31%)
Jul 21, 2009 1.620 1.620 1.530 1.530 9,718 -0.09(-5.56%)
Jul 20, 2009 1.540 1.620 1.540 1.620 350 +0.08(+4.96%)
Jul 17, 2009 1.540 1.610 1.540 1.544 1,250 -0.06(-3.53%)
Jul 16, 2009 1.620 1.650 1.530 1.600 14,800 +0.05(+3.23%)
Jul 15, 2009 1.620 1.700 1.550 1.550 9,400 -0.05(-3.13%)
Jul 14, 2009 1.600 1.660 1.550 1.600 3,220 +0.00(+0.00%)
Jul 13, 2009 1.690 1.690 1.600 1.600 3,870 +0.00(+0.00%)
Jul 10, 2009 1.600 1.730 1.600 1.600 11,700 +0.02(+1.27%)
Jul 09, 2009 1.480 1.660 1.480 1.580 9,200 +0.06(+3.95%)
Jul 08, 2009 1.580 1.580 1.400 1.520 24,633 -0.06(-3.80%)
Jul 07, 2009 1.580 1.640 1.580 1.580 10,709 +0.00(+0.00%)
Jul 06, 2009 1.560 1.650 1.560 1.580 27,600 +0.02(+1.28%)
Jul 02, 2009 1.940 1.940 1.400 1.560 87,784 -0.27(-14.67%)
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.