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

Clearfield Inc (NQ: CLFD )

29.51 +0.15 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2012 5.930 5.930 5.660 5.670 87,980 -0.17(-2.91%)
Feb 28, 2012 5.950 5.960 5.820 5.840 16,860 -0.04(-0.68%)
Feb 27, 2012 5.910 5.960 5.830 5.880 18,940 -0.03(-0.51%)
Feb 24, 2012 5.930 5.990 5.900 5.910 22,723 -0.01(-0.17%)
Feb 23, 2012 5.900 6.000 5.890 5.920 25,106 +0.00(+0.00%)
Feb 22, 2012 5.950 6.050 5.880 5.920 31,825 -0.01(-0.17%)
Feb 21, 2012 5.860 6.090 5.850 5.930 51,229 +0.09(+1.54%)
Feb 17, 2012 5.920 5.950 5.813 5.840 25,491 -0.10(-1.63%)
Feb 16, 2012 5.940 5.999 5.810 5.937 25,951 +0.01(+0.12%)
Feb 15, 2012 5.970 6.030 5.930 5.930 18,545 -0.02(-0.34%)
Feb 14, 2012 5.820 5.990 5.770 5.950 29,776 +0.10(+1.71%)
Feb 13, 2012 5.860 5.890 5.770 5.850 21,471 -0.01(-0.17%)
Feb 10, 2012 5.900 6.000 5.780 5.860 42,849 -0.06(-1.01%)
Feb 09, 2012 5.980 6.080 5.920 5.920 145,662 -0.09(-1.50%)
Feb 08, 2012 6.090 6.110 5.930 6.010 35,413 -0.04(-0.66%)
Feb 07, 2012 5.880 6.050 5.846 6.050 75,831 +0.19(+3.24%)
Feb 06, 2012 5.860 5.900 5.790 5.860 46,383 +0.00(+0.00%)
Feb 03, 2012 5.880 5.930 5.770 5.860 27,724 +0.03(+0.51%)
Feb 02, 2012 5.940 5.990 5.820 5.830 58,963 -0.07(-1.19%)
Feb 01, 2012 5.640 6.149 5.640 5.900 96,529 +0.32(+5.73%)
Jan 31, 2012 5.980 5.980 5.480 5.580 226,094 -0.37(-6.22%)
Jan 30, 2012 5.900 6.180 5.860 5.950 193,951 +0.05(+0.85%)
Jan 27, 2012 6.140 6.140 5.900 5.900 110,947 -0.04(-0.67%)
Jan 26, 2012 7.000 7.000 5.880 5.940 399,773 -1.30(-17.92%)
Jan 25, 2012 7.150 7.330 6.940 7.237 105,431 +0.30(+4.28%)
Jan 24, 2012 6.690 7.000 6.650 6.940 241,800 +0.32(+4.83%)
Jan 23, 2012 6.650 6.770 6.530 6.620 49,517 -0.01(-0.15%)
Jan 20, 2012 6.580 6.750 6.570 6.630 52,658 +0.07(+1.07%)
Jan 19, 2012 6.590 6.670 6.510 6.560 28,040 +0.03(+0.46%)
Jan 18, 2012 6.560 6.660 6.530 6.530 40,364 +0.00(+0.00%)
Jan 17, 2012 6.640 6.730 6.418 6.530 87,170 -0.07(-1.06%)
Jan 13, 2012 6.570 6.670 6.500 6.600 25,386 -0.03(-0.45%)
Jan 12, 2012 6.610 6.710 6.460 6.630 36,661 -0.03(-0.45%)
Jan 11, 2012 6.710 6.800 6.500 6.660 51,843 -0.05(-0.75%)
Jan 10, 2012 6.740 6.800 6.560 6.710 87,032 +0.00(+0.00%)
Jan 09, 2012 7.060 7.100 6.570 6.710 81,628 -0.33(-4.69%)
Jan 06, 2012 7.150 7.150 7.000 7.040 36,330 -0.13(-1.81%)
Jan 05, 2012 7.130 7.210 7.020 7.170 45,860 -0.08(-1.10%)
Jan 04, 2012 7.420 7.460 7.010 7.250 48,791 -0.36(-4.73%)
Dec 30, 2011 7.290 7.750 7.210 7.610 75,109 +0.35(+4.82%)
Dec 29, 2011 7.410 7.450 7.210 7.260 37,082 -0.04(-0.55%)
Dec 28, 2011 7.310 7.690 7.210 7.300 89,573 -0.04(-0.54%)
Dec 27, 2011 6.740 7.440 6.730 7.340 420,798 +0.79(+12.06%)
Dec 23, 2011 6.480 6.550 6.450 6.550 49,320 +0.36(+5.82%)
Dec 21, 2011 6.210 6.300 6.140 6.190 11,600 -0.01(-0.16%)
Dec 20, 2011 6.250 6.610 6.060 6.200 59,074 +0.02(+0.32%)
Dec 19, 2011 5.840 6.350 5.760 6.180 108,743 +0.39(+6.74%)
Dec 16, 2011 5.740 5.830 5.550 5.790 49,525 +0.08(+1.40%)
Dec 15, 2011 5.640 5.750 5.610 5.710 20,850 +0.09(+1.60%)
Dec 14, 2011 5.750 5.760 5.600 5.620 30,825 -0.16(-2.77%)
Dec 13, 2011 5.860 5.860 5.710 5.780 16,200 -0.06(-1.03%)
Dec 12, 2011 5.600 5.840 5.590 5.840 27,120 +0.17(+3.00%)
Dec 09, 2011 5.530 5.770 5.500 5.670 32,225 +0.10(+1.80%)
Dec 08, 2011 5.800 5.860 5.510 5.570 28,726 -0.25(-4.30%)
Dec 07, 2011 5.875 5.920 5.760 5.820 19,934 -0.10(-1.69%)
Dec 06, 2011 5.980 5.990 5.880 5.920 16,332 -0.07(-1.17%)
Dec 05, 2011 6.000 6.010 5.830 5.990 27,237 +0.09(+1.53%)
Dec 02, 2011 6.000 6.060 5.810 5.900 51,163 +0.01(+0.17%)
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.