Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearfield Inc (NQ: CLFD )

30.12 +0.22 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2011 5.850 6.079 5.810 5.900 53,691 -0.02(-0.34%)
Sep 29, 2011 6.430 6.430 5.600 5.920 137,445 -0.36(-5.73%)
Sep 28, 2011 6.500 6.510 6.280 6.280 39,255 -0.18(-2.79%)
Sep 27, 2011 6.580 6.580 6.450 6.460 68,627 +0.07(+1.10%)
Sep 26, 2011 6.660 6.660 6.330 6.390 15,784 -0.19(-2.89%)
Sep 23, 2011 6.550 6.680 6.420 6.580 38,471 +0.02(+0.30%)
Sep 22, 2011 6.510 6.640 6.320 6.560 66,241 -0.23(-3.39%)
Sep 21, 2011 7.020 7.020 6.770 6.790 33,021 -0.22(-3.14%)
Sep 20, 2011 7.160 7.160 6.970 7.010 22,151 -0.09(-1.27%)
Sep 19, 2011 7.110 7.230 6.893 7.100 324,081 -0.19(-2.61%)
Sep 16, 2011 7.150 7.300 7.050 7.290 48,779 +0.10(+1.39%)
Sep 15, 2011 7.270 7.320 7.093 7.190 38,500 +0.00(+0.00%)
Sep 14, 2011 7.250 7.350 7.040 7.190 42,698 +0.03(+0.42%)
Sep 13, 2011 7.210 7.250 7.040 7.160 46,795 -0.03(-0.42%)
Sep 12, 2011 6.930 7.250 6.920 7.190 78,709 +0.11(+1.55%)
Sep 09, 2011 7.060 7.220 6.860 7.080 32,740 -0.05(-0.70%)
Sep 08, 2011 7.210 7.440 6.980 7.130 71,985 -0.10(-1.38%)
Sep 07, 2011 7.060 7.290 7.060 7.230 54,711 +0.33(+4.78%)
Sep 06, 2011 6.920 7.010 6.650 6.900 73,582 -0.20(-2.82%)
Sep 02, 2011 7.000 7.511 7.000 7.100 80,945 -0.05(-0.70%)
Sep 01, 2011 7.280 7.530 7.010 7.150 77,971 -0.06(-0.83%)
Aug 31, 2011 7.290 7.470 7.110 7.210 52,002 -0.07(-0.96%)
Aug 30, 2011 7.040 7.420 6.970 7.280 159,480 +0.23(+3.26%)
Aug 29, 2011 6.500 7.050 6.500 7.050 110,593 +0.61(+9.47%)
Aug 26, 2011 6.270 6.500 6.180 6.440 90,704 +0.08(+1.26%)
Aug 25, 2011 6.630 6.680 6.290 6.360 43,720 -0.31(-4.65%)
Aug 24, 2011 6.720 6.740 6.370 6.670 41,841 +0.03(+0.45%)
Aug 23, 2011 6.500 6.790 6.500 6.640 67,567 +0.21(+3.27%)
Aug 22, 2011 6.500 6.630 6.260 6.430 56,693 +0.00(+0.00%)
Aug 19, 2011 6.500 6.630 6.350 6.430 81,555 -0.21(-3.16%)
Aug 18, 2011 6.870 6.870 6.300 6.640 102,404 -0.47(-6.61%)
Aug 17, 2011 7.150 7.180 6.980 7.110 21,138 +0.01(+0.14%)
Aug 16, 2011 7.150 7.220 6.960 7.100 51,330 -0.12(-1.66%)
Aug 15, 2011 6.790 7.250 6.680 7.220 51,485 +0.38(+5.56%)
Aug 12, 2011 6.930 7.000 6.710 6.840 69,047 -0.02(-0.29%)
Aug 11, 2011 6.300 7.130 6.180 6.860 148,183 +0.60(+9.58%)
Aug 10, 2011 6.260 6.680 6.000 6.260 139,435 -0.26(-3.99%)
Aug 09, 2011 6.620 6.750 5.690 6.520 199,984 +0.17(+2.68%)
Aug 08, 2011 6.550 6.780 6.350 6.350 181,271 -0.65(-9.29%)
Aug 05, 2011 7.500 7.710 6.900 7.000 194,179 -0.35(-4.76%)
Aug 04, 2011 7.860 8.100 7.150 7.350 220,071 -0.71(-8.81%)
Aug 03, 2011 7.960 8.150 7.570 8.060 254,546 +0.02(+0.25%)
Aug 02, 2011 8.210 8.249 7.930 8.040 64,724 -0.19(-2.31%)
Aug 01, 2011 8.210 8.340 7.810 8.230 142,160 +0.18(+2.24%)
Jul 29, 2011 8.220 8.220 7.900 8.050 92,147 -0.12(-1.47%)
Jul 28, 2011 7.700 8.350 7.600 8.170 247,124 +0.53(+6.94%)
Jul 27, 2011 7.970 7.980 7.500 7.640 42,103 -0.24(-3.05%)
Jul 26, 2011 7.480 7.990 7.410 7.880 73,160 +0.41(+5.49%)
Jul 25, 2011 7.120 7.520 7.120 7.470 31,523 +0.21(+2.89%)
Jul 22, 2011 7.250 7.340 7.140 7.260 68,870 +0.09(+1.26%)
Jul 21, 2011 7.190 7.450 7.090 7.170 66,656 -0.02(-0.28%)
Jul 20, 2011 7.350 7.410 7.060 7.190 39,825 -0.15(-2.04%)
Jul 19, 2011 6.980 7.400 6.750 7.340 36,486 +0.45(+6.53%)
Jul 18, 2011 6.910 7.000 6.670 6.890 56,234 -0.05(-0.72%)
Jul 15, 2011 7.120 7.120 6.810 6.940 89,983 -0.12(-1.70%)
Jul 14, 2011 7.480 7.480 6.840 7.060 66,833 -0.21(-2.89%)
Jul 13, 2011 7.400 7.530 7.240 7.270 63,632 -0.09(-1.22%)
Jul 12, 2011 7.400 7.740 7.201 7.360 41,960 -0.04(-0.54%)
Jul 11, 2011 7.350 7.650 7.210 7.400 50,137 -0.07(-0.94%)
Jul 08, 2011 7.630 7.706 7.420 7.470 58,266 -0.13(-1.71%)
Jul 07, 2011 7.480 7.760 7.280 7.600 67,455 +0.21(+2.84%)
Jul 06, 2011 7.250 7.500 7.100 7.390 30,519 +0.13(+1.79%)
Jul 05, 2011 7.350 7.480 7.050 7.260 55,379 -0.08(-1.09%)
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.