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

Clearfield Inc (NQ: CLFD )

30.12 UNCHANGED
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, 2008 1.190 1.290 1.000 1.160 20,415 +0.06(+5.44%)
Sep 29, 2008 1.250 1.250 1.100 1.100 13,140 -0.12(-10.05%)
Sep 26, 2008 1.290 1.300 1.223 1.223 8,650 -0.06(-4.45%)
Sep 25, 2008 1.320 1.320 1.220 1.280 3,950 +0.01(+0.79%)
Sep 24, 2008 1.300 1.340 1.200 1.270 7,700 +0.02(+1.60%)
Sep 23, 2008 1.290 1.340 1.250 1.250 7,317 +0.04(+3.31%)
Sep 22, 2008 1.250 1.350 1.210 1.210 18,291 -0.12(-9.02%)
Sep 19, 2008 1.300 1.330 1.250 1.330 11,517 +0.10(+7.80%)
Sep 18, 2008 1.250 1.250 1.200 1.234 11,380 -0.02(-1.30%)
Sep 17, 2008 1.350 1.350 1.176 1.250 20,245 +0.05(+4.17%)
Sep 16, 2008 1.300 1.400 1.200 1.200 25,778 -0.08(-6.25%)
Sep 15, 2008 1.350 1.380 1.280 1.280 33,430 -0.03(-2.44%)
Sep 12, 2008 1.250 1.350 1.250 1.312 6,600 +0.02(+1.71%)
Sep 11, 2008 1.250 1.290 1.110 1.290 6,650 +0.04(+3.20%)
Sep 10, 2008 1.320 1.320 1.130 1.250 4,508 -0.08(-6.02%)
Sep 09, 2008 1.390 1.390 1.330 1.330 9,597 -0.04(-2.92%)
Sep 05, 2008 1.370 1.370 1.370 1.370 500 +0.00(+0.00%)
Sep 04, 2008 1.370 1.390 1.370 1.370 12,600 +0.02(+1.48%)
Sep 03, 2008 1.360 1.370 1.350 1.350 4,200 +0.05(+3.85%)
Sep 02, 2008 1.210 1.380 1.210 1.300 2,380 +0.00(+0.00%)
Aug 29, 2008 1.310 1.310 1.300 1.300 3,300 +0.10(+8.33%)
Aug 28, 2008 1.340 1.380 1.200 1.200 10,550 -0.14(-10.45%)
Aug 27, 2008 1.300 1.350 1.300 1.340 7,768 +0.08(+6.35%)
Aug 26, 2008 1.330 1.340 1.240 1.260 3,650 -0.07(-5.26%)
Aug 25, 2008 1.200 1.330 1.200 1.330 12,636 +0.16(+13.67%)
Aug 22, 2008 1.190 1.280 1.170 1.170 5,635 -0.01(-0.84%)
Aug 21, 2008 1.180 1.280 1.180 1.180 8,275 +0.00(+0.00%)
Aug 19, 2008 1.190 1.180 1.180 1.180 8,200 -0.06(-4.84%)
Aug 18, 2008 1.240 1.250 1.160 1.240 13,694 +0.05(+4.20%)
Aug 15, 2008 1.150 1.200 1.150 1.190 13,630 +0.09(+8.18%)
Aug 14, 2008 1.050 1.100 1.050 1.100 7,430 +0.07(+6.80%)
Aug 13, 2008 1.090 1.160 1.030 1.030 26,700 -0.06(-5.50%)
Aug 12, 2008 1.160 1.240 1.050 1.090 13,460 -0.12(-9.92%)
Aug 11, 2008 1.200 1.225 1.200 1.210 2,801 +0.01(+0.84%)
Aug 08, 2008 1.150 1.210 1.150 1.200 32,571 +0.02(+1.69%)
Aug 07, 2008 1.110 1.180 1.100 1.180 3,695 +0.08(+7.27%)
Aug 06, 2008 1.110 1.210 1.100 1.100 660 -0.10(-8.33%)
Aug 05, 2008 1.190 1.200 1.190 1.200 489 +0.10(+9.09%)
Aug 04, 2008 1.060 1.200 1.060 1.100 8,900 -0.10(-8.33%)
Aug 01, 2008 1.170 1.200 1.170 1.200 12,011 +0.00(+0.00%)
Jul 31, 2008 1.100 1.200 1.050 1.200 31,055 +0.05(+4.35%)
Jul 30, 2008 1.130 1.170 1.100 1.150 32,375 +0.05(+4.54%)
Jul 29, 2008 1.100 1.100 1.100 1.100 1,200 +0.00(+0.01%)
Jul 28, 2008 1.130 1.150 1.100 1.100 19,100 +0.00(+0.00%)
Jul 25, 2008 1.110 1.110 1.100 1.100 1,400 -0.09(-7.56%)
Jul 24, 2008 1.110 1.190 1.110 1.190 900 +0.00(+0.00%)
Jul 23, 2008 1.120 1.190 1.103 1.190 7,100 +0.01(+0.85%)
Jul 22, 2008 1.100 1.180 1.100 1.180 3,800 -0.05(-4.07%)
Jul 21, 2008 1.200 1.250 1.100 1.230 4,100 -0.07(-5.38%)
Jul 18, 2008 1.300 1.300 1.300 1.300 400 +0.02(+1.56%)
Jul 17, 2008 1.200 1.280 1.200 1.280 7,128 +0.16(+14.29%)
Jul 16, 2008 1.150 1.190 1.100 1.120 9,262 -0.08(-6.67%)
Jul 15, 2008 1.150 1.200 1.150 1.200 3,100 +0.05(+4.35%)
Jul 14, 2008 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 11, 2008 1.150 1.190 1.150 1.150 5,242 -0.18(-13.53%)
Jul 10, 2008 1.100 1.340 1.090 1.330 3,862 +0.32(+31.68%)
Jul 09, 2008 1.250 1.250 1.010 1.010 4,369 -0.22(-18.09%)
Jul 08, 2008 1.350 1.350 1.233 1.233 3,100 +0.03(+2.75%)
Jul 07, 2008 1.330 1.360 1.200 1.200 10,860 -0.16(-11.76%)
Jul 04, 2008 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Jul 03, 2008 1.360 1.360 1.360 1.360 0 +0.00(+0.00%)
Jul 02, 2008 1.200 1.390 1.200 1.360 3,145 +0.16(+13.33%)
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.