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

Clearfield Inc (NQ: CLFD )

37.03 +0.34 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
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.