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

Clearfield Inc (NQ: CLFD )

35.22 -0.91 (-2.52%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 6, 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 (%)
Jan 31, 2011 4.680 5.141 4.550 4.737 191,224 +0.21(+4.57%)
Jan 28, 2011 4.440 4.600 4.380 4.530 108,487 +0.17(+3.90%)
Jan 27, 2011 4.200 4.550 4.130 4.360 128,619 +0.16(+3.81%)
Jan 26, 2011 3.960 4.200 3.960 4.200 30,863 +0.23(+5.79%)
Jan 25, 2011 4.050 4.050 3.900 3.970 20,704 -0.06(-1.49%)
Jan 24, 2011 4.080 4.140 4.010 4.030 13,003 -0.04(-1.00%)
Jan 21, 2011 4.040 4.160 4.040 4.071 15,945 -0.01(-0.23%)
Jan 20, 2011 4.040 4.140 4.020 4.080 11,024 -0.02(-0.49%)
Jan 19, 2011 4.250 4.250 4.070 4.100 35,826 -0.12(-2.84%)
Jan 18, 2011 4.110 4.230 4.110 4.220 13,440 +0.07(+1.69%)
Jan 14, 2011 4.070 4.200 4.070 4.150 42,885 +0.05(+1.22%)
Jan 13, 2011 4.100 4.160 4.030 4.100 29,131 +0.07(+1.73%)
Jan 12, 2011 4.050 4.100 3.960 4.030 32,510 -0.04(-0.98%)
Jan 11, 2011 4.000 4.150 3.980 4.070 18,396 +0.09(+2.26%)
Jan 10, 2011 4.030 4.090 3.950 3.980 11,907 -0.03(-0.75%)
Jan 07, 2011 4.040 4.060 4.000 4.010 7,492 -0.06(-1.48%)
Jan 06, 2011 4.000 4.136 4.000 4.070 35,831 +0.02(+0.50%)
Jan 05, 2011 3.840 4.190 3.730 4.050 82,973 +0.20(+5.19%)
Jan 04, 2011 3.890 3.900 3.440 3.850 245,461 -0.08(-2.04%)
Jan 03, 2011 4.150 4.150 3.850 3.930 38,055 -0.12(-2.96%)
Dec 31, 2010 4.130 4.150 4.050 4.050 19,344 -0.10(-2.41%)
Dec 30, 2010 4.140 4.150 4.140 4.150 1,800 -0.05(-1.19%)
Dec 29, 2010 4.250 4.250 4.190 4.200 20,372 -0.04(-0.94%)
Dec 28, 2010 4.150 4.250 4.120 4.240 43,199 +0.11(+2.66%)
Dec 27, 2010 4.200 4.200 4.130 4.130 16,796 -0.03(-0.72%)
Dec 23, 2010 4.168 4.180 4.080 4.160 23,020 -0.08(-1.89%)
Dec 22, 2010 4.120 4.240 3.940 4.240 63,712 +0.16(+3.92%)
Dec 21, 2010 4.100 4.250 4.070 4.080 33,271 +0.02(+0.49%)
Dec 20, 2010 4.300 4.416 4.050 4.060 152,767 -0.13(-3.10%)
Dec 17, 2010 3.810 4.190 3.775 4.190 191,665 +0.40(+10.55%)
Dec 16, 2010 3.510 3.790 3.510 3.790 29,395 +0.24(+6.76%)
Dec 15, 2010 3.610 3.610 3.500 3.550 22,837 -0.06(-1.66%)
Dec 14, 2010 3.620 3.640 3.550 3.610 15,012 -0.01(-0.28%)
Dec 13, 2010 3.590 3.750 3.430 3.620 87,752 +0.09(+2.55%)
Dec 10, 2010 3.490 3.570 3.430 3.530 60,782 +0.03(+0.85%)
Dec 09, 2010 3.540 3.540 3.440 3.500 41,805 -0.06(-1.69%)
Dec 08, 2010 3.340 3.570 3.340 3.560 100,246 +0.21(+6.27%)
Dec 07, 2010 3.340 3.380 3.290 3.350 59,830 -0.03(-0.88%)
Dec 06, 2010 3.300 3.400 3.290 3.380 51,117 +0.10(+3.05%)
Dec 03, 2010 3.092 3.330 3.092 3.280 53,330 +0.02(+0.61%)
Dec 02, 2010 3.210 3.290 3.210 3.260 13,449 -0.05(-1.51%)
Dec 01, 2010 3.300 3.320 3.240 3.310 50,590 +0.03(+0.91%)
Nov 30, 2010 3.250 3.332 3.250 3.280 77,259 +0.03(+0.92%)
Nov 29, 2010 3.350 3.350 3.230 3.250 24,645 -0.10(-2.99%)
Nov 26, 2010 3.350 3.450 3.350 3.350 35,028 +0.00(+0.00%)
Nov 24, 2010 3.190 3.350 3.350 3.350 62,113 +0.10(+3.08%)
Nov 23, 2010 3.180 3.400 3.180 3.250 28,265 -0.14(-4.13%)
Nov 22, 2010 3.140 3.400 3.050 3.390 66,623 +0.24(+7.62%)
Nov 19, 2010 3.000 3.150 2.960 3.150 45,542 +0.15(+5.00%)
Nov 18, 2010 2.910 3.000 2.840 3.000 49,703 +0.09(+3.09%)
Nov 17, 2010 2.840 2.920 2.840 2.910 12,315 +0.02(+0.69%)
Nov 16, 2010 2.850 2.890 2.800 2.890 73,194 -0.01(-0.34%)
Nov 15, 2010 2.940 2.940 2.870 2.900 25,850 +0.02(+0.69%)
Nov 12, 2010 2.980 2.999 2.860 2.880 30,932 -0.08(-2.70%)
Nov 11, 2010 2.990 3.060 2.950 2.960 47,559 -0.03(-1.00%)
Nov 10, 2010 3.010 3.012 2.960 2.990 11,228 -0.01(-0.33%)
Nov 09, 2010 2.950 3.000 2.950 3.000 15,484 +0.03(+1.01%)
Nov 08, 2010 2.960 3.000 2.950 2.970 22,548 +0.00(+0.00%)
Nov 05, 2010 2.870 2.980 2.840 2.970 10,588 +0.06(+2.06%)
Nov 04, 2010 2.970 2.970 2.860 2.910 9,527 -0.06(-2.02%)
Nov 03, 2010 2.950 3.100 2.950 2.970 17,229 +0.03(+1.14%)
Nov 02, 2010 2.830 2.990 2.830 2.936 10,940 +0.10(+3.39%)
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.