Indicators

Clearfield Inc (NQ: CLFD )

36.69 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.36	17.36	16.62	16.79	275,108	-0.44(-2.55%)
Jun 27, 2014	18.49	18.59	17.18	17.23	1,799,705	-1.30(-7.02%)
Jun 26, 2014	18.59	18.83	18.20	18.53	171,931	-0.04(-0.22%)
Jun 25, 2014	18.25	18.67	18.24	18.57	176,552	+0.20(+1.09%)
Jun 24, 2014	18.90	18.92	18.21	18.37	162,008	-0.60(-3.16%)
Jun 23, 2014	19.01	19.63	18.80	18.97	159,497	-0.07(-0.37%)
Jun 20, 2014	18.98	19.11	18.53	19.04	177,294	+0.10(+0.53%)
Jun 19, 2014	19.67	19.75	18.81	18.94	141,951	-0.62(-3.17%)
Jun 18, 2014	19.37	19.93	19.26	19.56	180,991	+0.12(+0.62%)
Jun 17, 2014	19.28	19.60	19.23	19.44	155,529	+0.22(+1.14%)
Jun 16, 2014	19.41	19.50	19.04	19.22	146,543	-0.27(-1.39%)
Jun 13, 2014	19.38	19.60	18.83	19.49	98,833	+0.22(+1.14%)
Jun 12, 2014	19.08	19.63	19.01	19.27	162,357	+0.24(+1.26%)
Jun 11, 2014	19.32	19.50	18.98	19.03	132,066	-0.34(-1.76%)
Jun 10, 2014	18.83	19.71	18.83	19.37	173,646	+0.52(+2.76%)
Jun 06, 2014	18.34	18.93	18.20	18.85	197,602	+0.69(+3.80%)
Jun 05, 2014	17.28	18.25	17.09	18.16	131,812	+0.94(+5.46%)
Jun 04, 2014	17.00	17.75	16.97	17.22	128,863	+0.04(+0.23%)
Jun 03, 2014	17.15	17.61	16.37	17.18	181,588	-0.09(-0.52%)

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.