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

Clearfield Inc (NQ: CLFD )

29.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2013 8.090 8.590 7.920 8.440 108,873 +0.34(+4.20%)
May 30, 2013 7.800 8.100 7.800 8.100 0 +0.31(+3.98%)
May 29, 2013 7.850 7.850 7.660 7.790 20,885 +0.00(+0.00%)
May 28, 2013 7.890 7.930 7.681 7.790 44,724 +0.12(+1.56%)
May 24, 2013 7.480 7.715 7.450 7.670 0 +0.00(+0.00%)
May 23, 2013 7.610 7.700 7.350 7.670 0 -0.07(-0.90%)
May 22, 2013 8.030 8.100 7.601 7.740 0 -0.11(-1.40%)
May 21, 2013 7.930 8.190 7.770 7.850 0 -0.01(-0.13%)
May 20, 2013 7.830 8.242 7.750 7.860 0 +0.11(+1.42%)
May 17, 2013 7.790 7.879 7.590 7.750 0 +0.04(+0.52%)
May 16, 2013 7.570 7.880 7.548 7.710 46,256 +0.14(+1.85%)
May 15, 2013 7.400 7.580 7.360 7.570 0 +0.04(+0.53%)
May 13, 2013 7.420 7.648 7.330 7.530 0 +0.01(+0.13%)
May 10, 2013 7.420 7.600 7.410 7.520 0 +0.02(+0.27%)
May 09, 2013 7.540 7.710 7.280 7.500 0 +0.00(+0.00%)
May 08, 2013 7.450 7.520 7.280 7.500 0 +0.05(+0.67%)
May 07, 2013 7.620 7.620 7.351 7.450 0 -0.24(-3.12%)
May 06, 2013 7.750 7.890 7.660 7.690 0 +0.03(+0.39%)
May 03, 2013 7.250 7.710 7.250 7.660 0 +0.43(+5.95%)
May 02, 2013 7.290 7.400 7.160 7.230 0 +0.01(+0.14%)
May 01, 2013 7.040 7.220 6.970 7.220 0 +0.19(+2.70%)
Apr 30, 2013 6.950 7.087 6.850 7.030 0 +0.07(+1.01%)
Apr 29, 2013 6.550 7.180 6.410 6.960 125,610 +0.48(+7.41%)
Apr 26, 2013 6.450 6.510 6.174 6.480 63,622 +0.04(+0.62%)
Apr 25, 2013 6.200 6.620 6.040 6.440 100,496 +0.39(+6.45%)
Apr 24, 2013 6.100 6.100 6.000 6.050 0 -0.04(-0.66%)
Apr 23, 2013 5.910 6.100 5.900 6.090 20,679 +0.18(+3.05%)
Apr 22, 2013 5.870 5.950 5.770 5.910 11,950 -0.01(-0.17%)
Apr 19, 2013 5.900 5.950 5.900 5.920 11,043 +0.12(+2.16%)
Apr 18, 2013 5.899 5.899 5.795 5.795 4,077 -0.11(-1.78%)
Apr 17, 2013 5.750 5.950 5.750 5.900 31,633 +0.05(+0.85%)
Apr 16, 2013 5.900 5.950 5.750 5.850 7,537 +0.00(+0.00%)
Apr 15, 2013 5.960 6.050 5.750 5.850 12,015 -0.06(-1.02%)
Apr 12, 2013 6.000 6.000 5.900 5.910 7,500 -0.08(-1.34%)
Apr 11, 2013 6.060 6.060 5.900 5.990 7,340 -0.07(-1.16%)
Apr 10, 2013 5.900 6.070 5.900 6.060 26,140 +0.16(+2.71%)
Apr 09, 2013 6.050 6.050 5.890 5.900 21,535 -0.03(-0.51%)
Apr 08, 2013 5.900 5.993 5.720 5.930 30,473 +0.17(+2.95%)
Apr 05, 2013 5.810 5.900 5.760 5.760 20,316 -0.23(-3.84%)
Apr 04, 2013 6.025 6.025 5.990 5.990 2,151 +0.00(+0.00%)
Apr 03, 2013 6.090 6.090 5.840 5.990 19,494 -0.05(-0.83%)
Apr 02, 2013 6.000 6.050 5.720 6.040 45,743 +0.00(+0.00%)
Apr 01, 2013 6.030 6.040 5.930 6.040 15,370 +0.04(+0.67%)
Mar 28, 2013 5.965 6.040 5.950 6.000 21,125 +0.06(+1.01%)
Mar 27, 2013 5.890 5.973 5.890 5.940 815 -0.02(-0.34%)
Mar 26, 2013 5.990 5.990 5.830 5.960 9,731 +0.00(+0.00%)
Mar 25, 2013 5.990 6.000 5.750 5.960 12,982 -0.02(-0.33%)
Mar 22, 2013 5.900 5.980 5.900 5.980 11,030 +0.07(+1.18%)
Mar 21, 2013 5.900 5.940 5.870 5.910 1,600 +0.06(+1.03%)
Mar 20, 2013 5.890 5.950 5.660 5.850 5,244 +0.01(+0.17%)
Mar 19, 2013 5.965 5.980 5.580 5.840 4,010 -0.06(-1.02%)
Mar 18, 2013 5.890 5.970 5.850 5.900 4,391 +0.00(+0.00%)
Mar 15, 2013 5.920 5.980 5.859 5.900 12,395 -0.05(-0.84%)
Mar 14, 2013 5.940 5.960 5.830 5.950 9,730 +0.01(+0.17%)
Mar 13, 2013 5.950 5.950 5.810 5.940 19,596 +0.06(+1.02%)
Mar 12, 2013 5.890 5.940 5.841 5.880 4,800 -0.02(-0.34%)
Mar 11, 2013 5.940 5.960 5.800 5.900 19,147 -0.06(-1.01%)
Mar 08, 2013 5.990 5.990 5.800 5.960 13,059 +0.06(+1.02%)
Mar 07, 2013 5.970 5.980 5.810 5.900 10,170 +0.05(+0.85%)
Mar 06, 2013 6.100 6.180 5.840 5.850 44,224 -0.16(-2.66%)
Mar 05, 2013 5.910 6.350 5.910 6.010 56,785 +0.17(+2.91%)
Mar 04, 2013 5.700 5.895 5.692 5.840 25,630 +0.14(+2.46%)
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.