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

Clearfield Inc (NQ: CLFD )

29.36 -0.24 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Jul 01, 2011 7.190 7.540 6.920 7.340 142,346 +0.17(+2.37%)
Jun 30, 2011 6.970 7.250 6.970 7.170 56,733 +0.21(+3.02%)
Jun 29, 2011 7.200 7.250 6.610 6.960 188,285 -0.25(-3.47%)
Jun 28, 2011 7.040 7.350 7.040 7.210 215,567 +0.23(+3.30%)
Jun 27, 2011 6.630 7.000 6.550 6.980 165,486 +0.40(+6.08%)
Jun 24, 2011 6.630 6.710 6.490 6.580 29,526 -0.01(-0.15%)
Jun 23, 2011 6.460 6.670 6.460 6.590 18,017 +0.04(+0.61%)
Jun 22, 2011 6.590 6.670 6.370 6.550 41,398 -0.06(-0.91%)
Jun 21, 2011 6.430 6.670 6.430 6.610 36,818 +0.20(+3.12%)
Jun 20, 2011 6.420 6.550 6.390 6.410 40,024 -0.18(-2.73%)
Jun 17, 2011 6.680 6.760 6.350 6.590 40,344 +0.00(+0.00%)
Jun 16, 2011 6.820 6.820 6.500 6.590 40,807 -0.21(-3.09%)
Jun 15, 2011 6.730 6.810 6.530 6.800 31,736 +0.00(+0.00%)
Jun 14, 2011 6.650 6.900 6.490 6.800 91,218 +0.23(+3.50%)
Jun 13, 2011 6.660 6.686 6.500 6.570 17,904 -0.05(-0.76%)
Jun 10, 2011 6.500 6.660 6.450 6.620 37,469 +0.06(+0.91%)
Jun 09, 2011 6.380 6.670 6.380 6.560 71,495 +0.17(+2.66%)
Jun 08, 2011 6.600 6.600 6.161 6.390 66,438 -0.21(-3.18%)
Jun 07, 2011 6.750 6.810 6.530 6.600 41,501 -0.10(-1.49%)
Jun 06, 2011 6.830 6.980 6.620 6.700 79,916 -0.12(-1.76%)
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.