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

Clearfield Inc (NQ: CLFD )

30.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 30, 2011 7.290 7.750 7.210 7.610 75,109 +0.35(+4.82%)
Dec 29, 2011 7.410 7.450 7.210 7.260 37,082 -0.04(-0.55%)
Dec 28, 2011 7.310 7.690 7.210 7.300 89,573 -0.04(-0.54%)
Dec 27, 2011 6.740 7.440 6.730 7.340 420,798 +0.79(+12.06%)
Dec 23, 2011 6.480 6.550 6.450 6.550 49,320 +0.36(+5.82%)
Dec 21, 2011 6.210 6.300 6.140 6.190 11,600 -0.01(-0.16%)
Dec 20, 2011 6.250 6.610 6.060 6.200 59,074 +0.02(+0.32%)
Dec 19, 2011 5.840 6.350 5.760 6.180 108,743 +0.39(+6.74%)
Dec 16, 2011 5.740 5.830 5.550 5.790 49,525 +0.08(+1.40%)
Dec 15, 2011 5.640 5.750 5.610 5.710 20,850 +0.09(+1.60%)
Dec 14, 2011 5.750 5.760 5.600 5.620 30,825 -0.16(-2.77%)
Dec 13, 2011 5.860 5.860 5.710 5.780 16,200 -0.06(-1.03%)
Dec 12, 2011 5.600 5.840 5.590 5.840 27,120 +0.17(+3.00%)
Dec 09, 2011 5.530 5.770 5.500 5.670 32,225 +0.10(+1.80%)
Dec 08, 2011 5.800 5.860 5.510 5.570 28,726 -0.25(-4.30%)
Dec 07, 2011 5.875 5.920 5.760 5.820 19,934 -0.10(-1.69%)
Dec 06, 2011 5.980 5.990 5.880 5.920 16,332 -0.07(-1.17%)
Dec 05, 2011 6.000 6.010 5.830 5.990 27,237 +0.09(+1.53%)
Dec 02, 2011 6.000 6.060 5.810 5.900 51,163 +0.01(+0.17%)
Dec 01, 2011 5.990 6.090 5.860 5.890 29,895 -0.09(-1.51%)
Nov 30, 2011 5.990 6.000 5.770 5.980 95,546 +0.20(+3.46%)
Nov 29, 2011 5.960 5.960 5.760 5.780 37,861 -0.13(-2.20%)
Nov 28, 2011 6.020 6.150 5.850 5.910 61,738 +0.05(+0.85%)
Nov 25, 2011 5.960 5.960 5.801 5.860 6,200 -0.10(-1.68%)
Nov 23, 2011 5.980 6.080 5.910 5.960 12,770 -0.07(-1.16%)
Nov 22, 2011 6.050 6.070 5.850 6.030 39,005 -0.04(-0.66%)
Nov 21, 2011 6.090 6.230 6.030 6.070 71,177 -0.16(-2.57%)
Nov 18, 2011 6.410 6.420 6.151 6.230 38,976 -0.23(-3.56%)
Nov 17, 2011 6.640 6.640 6.380 6.460 27,264 -0.21(-3.15%)
Nov 16, 2011 6.610 6.810 6.610 6.670 85,647 -0.06(-0.89%)
Nov 15, 2011 6.540 6.890 6.540 6.730 125,375 +0.19(+2.91%)
Nov 14, 2011 6.090 6.600 6.056 6.540 114,452 +0.54(+9.00%)
Nov 11, 2011 5.990 6.050 5.870 6.000 29,266 +0.11(+1.87%)
Nov 10, 2011 5.500 6.100 5.500 5.890 131,167 +0.43(+7.88%)
Nov 09, 2011 5.580 5.580 5.350 5.460 43,051 -0.25(-4.38%)
Nov 08, 2011 5.800 5.800 5.520 5.710 34,308 -0.01(-0.17%)
Nov 07, 2011 5.750 5.979 5.620 5.720 85,399 -0.03(-0.52%)
Nov 04, 2011 5.620 5.780 5.610 5.750 29,242 +0.04(+0.70%)
Nov 03, 2011 5.460 5.710 5.420 5.710 52,554 +0.33(+6.13%)
Nov 02, 2011 5.340 5.550 5.280 5.380 29,828 +0.14(+2.65%)
Nov 01, 2011 5.060 5.390 5.051 5.241 55,333 +0.04(+0.79%)
Oct 31, 2011 5.650 5.780 5.200 5.200 61,763 -0.46(-8.13%)
Oct 28, 2011 5.610 5.740 5.552 5.660 29,303 +0.03(+0.53%)
Oct 27, 2011 5.420 5.840 5.420 5.630 56,982 +0.33(+6.23%)
Oct 26, 2011 5.370 5.409 5.160 5.300 35,368 -0.02(-0.38%)
Oct 25, 2011 5.130 5.340 4.970 5.320 58,072 +0.12(+2.31%)
Oct 24, 2011 5.700 5.850 5.130 5.200 178,909 -0.48(-8.45%)
Oct 21, 2011 5.400 5.710 5.264 5.680 49,530 +0.33(+6.27%)
Oct 20, 2011 5.300 5.380 5.190 5.345 22,342 +0.10(+2.00%)
Oct 19, 2011 5.260 5.490 5.180 5.240 52,232 +0.00(+0.00%)
Oct 18, 2011 5.250 5.330 5.150 5.240 51,256 -0.01(-0.19%)
Oct 17, 2011 5.560 5.560 5.180 5.250 67,316 -0.33(-5.91%)
Oct 14, 2011 5.790 5.790 5.570 5.580 17,763 -0.13(-2.27%)
Oct 13, 2011 5.620 5.740 5.511 5.710 7,900 +0.05(+0.88%)
Oct 12, 2011 5.770 5.820 5.620 5.660 28,704 -0.04(-0.70%)
Oct 11, 2011 5.730 5.748 5.650 5.700 27,304 -0.08(-1.38%)
Oct 10, 2011 5.830 5.930 5.708 5.780 34,084 +0.11(+1.94%)
Oct 07, 2011 5.750 5.850 5.590 5.670 39,607 -0.05(-0.87%)
Oct 06, 2011 5.890 5.890 5.500 5.720 55,268 -0.19(-3.21%)
Oct 05, 2011 5.880 5.990 5.710 5.910 43,900 +0.07(+1.20%)
Oct 04, 2011 5.170 5.900 4.870 5.840 78,658 +0.61(+11.66%)
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.