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 (%)
Jul 31, 2012 4.810 4.990 4.800 4.990 5,310 +0.00(+0.00%)
Jul 30, 2012 4.750 5.000 4.750 4.990 3,960 -0.02(-0.40%)
Jul 27, 2012 5.080 5.120 4.840 5.010 2,250 +0.00(+0.00%)
Jul 26, 2012 5.110 5.230 5.000 5.010 8,196 +0.00(+0.00%)
Jul 25, 2012 4.920 5.120 4.641 5.010 37,710 +0.09(+1.83%)
Jul 24, 2012 4.840 4.960 4.770 4.920 18,578 +0.18(+3.80%)
Jul 23, 2012 4.740 4.840 4.560 4.740 8,200 -0.08(-1.66%)
Jul 20, 2012 4.870 4.870 4.810 4.820 1,794 -0.06(-1.23%)
Jul 19, 2012 4.880 4.880 4.690 4.880 9,312 +0.07(+1.46%)
Jul 18, 2012 4.680 4.980 4.680 4.810 14,928 +0.16(+3.44%)
Jul 17, 2012 4.850 4.850 4.650 4.650 1,875 -0.34(-6.81%)
Jul 16, 2012 4.900 5.120 4.870 4.990 6,173 +0.12(+2.36%)
Jul 13, 2012 5.030 5.230 4.740 4.875 4,735 -0.12(-2.50%)
Jul 12, 2012 5.130 5.130 4.770 5.000 40,151 -0.26(-4.94%)
Jul 11, 2012 5.580 5.580 5.090 5.260 22,249 -0.39(-6.90%)
Jul 10, 2012 5.740 5.770 5.541 5.650 18,496 +0.08(+1.44%)
Jul 09, 2012 5.370 5.650 5.210 5.570 47,573 +0.29(+5.49%)
Jul 06, 2012 4.950 5.340 4.950 5.280 27,474 +0.33(+6.67%)
Jul 05, 2012 4.840 5.000 4.840 4.950 8,396 +0.09(+1.85%)
Jul 03, 2012 4.885 4.885 4.840 4.860 2,300 +0.04(+0.83%)
Jul 02, 2012 4.910 4.910 4.800 4.820 3,993 +0.01(+0.21%)
Jun 29, 2012 4.730 4.880 4.700 4.810 19,789 +0.09(+1.91%)
Jun 28, 2012 4.640 4.720 4.600 4.720 3,686 +0.08(+1.72%)
Jun 27, 2012 4.610 4.720 4.511 4.640 5,842 +0.04(+0.87%)
Jun 26, 2012 4.470 4.610 4.400 4.600 15,800 +0.11(+2.45%)
Jun 25, 2012 4.450 4.500 4.350 4.490 26,743 +0.03(+0.67%)
Jun 22, 2012 4.500 4.520 4.460 4.460 8,579 -0.03(-0.67%)
Jun 21, 2012 4.400 4.529 4.400 4.490 6,273 -0.04(-0.77%)
Jun 20, 2012 4.470 4.530 4.380 4.525 11,496 +0.08(+1.69%)
Jun 19, 2012 4.400 4.455 4.350 4.450 12,628 +0.05(+1.14%)
Jun 18, 2012 4.400 4.480 4.390 4.400 9,614 -0.03(-0.68%)
Jun 15, 2012 4.380 4.430 4.350 4.430 5,708 +0.05(+1.14%)
Jun 14, 2012 4.380 4.480 4.351 4.380 15,047 +0.08(+1.86%)
Jun 13, 2012 4.360 4.400 4.230 4.300 9,194 -0.10(-2.27%)
Jun 12, 2012 4.440 4.440 4.350 4.400 4,325 -0.03(-0.68%)
Jun 11, 2012 4.430 4.440 4.202 4.430 23,548 +0.02(+0.45%)
Jun 08, 2012 4.440 4.440 4.270 4.410 19,970 -0.04(-0.90%)
Jun 07, 2012 4.300 4.490 4.300 4.450 35,987 +0.18(+4.22%)
Jun 06, 2012 4.170 4.350 4.130 4.270 32,050 +0.16(+3.89%)
Jun 05, 2012 4.080 4.210 4.030 4.110 28,755 +0.05(+1.23%)
Jun 04, 2012 4.070 4.131 4.020 4.060 12,810 -0.01(-0.25%)
Jun 01, 2012 4.090 4.190 4.050 4.070 41,147 -0.03(-0.73%)
May 31, 2012 4.290 4.290 4.080 4.100 22,815 -0.19(-4.43%)
May 30, 2012 4.280 4.350 4.180 4.290 62,498 -0.03(-0.69%)
May 29, 2012 4.290 4.400 4.220 4.320 31,411 +0.02(+0.47%)
May 25, 2012 4.200 4.420 4.110 4.300 37,572 +0.11(+2.63%)
May 24, 2012 4.050 4.190 4.020 4.190 65,080 +0.17(+4.23%)
May 23, 2012 4.160 4.160 3.900 4.020 26,275 -0.03(-0.74%)
May 22, 2012 4.240 4.320 4.000 4.050 59,153 -0.18(-4.26%)
May 21, 2012 4.000 4.679 4.000 4.230 30,973 +0.24(+6.02%)
May 18, 2012 3.920 4.040 3.900 3.990 37,164 +0.04(+1.01%)
May 17, 2012 4.110 4.150 3.910 3.950 38,614 -0.16(-3.89%)
May 16, 2012 4.320 4.380 4.110 4.110 45,115 -0.20(-4.64%)
May 15, 2012 4.340 4.440 4.250 4.310 14,297 -0.02(-0.46%)
May 14, 2012 4.300 4.390 4.300 4.330 12,396 -0.03(-0.69%)
May 11, 2012 4.360 4.530 4.330 4.360 28,058 -0.02(-0.46%)
May 10, 2012 4.540 4.560 4.380 4.380 17,200 -0.13(-2.88%)
May 09, 2012 4.470 4.540 4.430 4.510 14,193 +0.01(+0.22%)
May 08, 2012 4.460 4.589 4.430 4.500 26,736 +0.03(+0.67%)
May 07, 2012 4.550 4.600 4.460 4.470 32,820 -0.11(-2.35%)
May 04, 2012 4.500 4.651 4.400 4.577 36,142 +0.03(+0.60%)
May 03, 2012 4.390 4.617 4.390 4.550 92,790 +0.16(+3.64%)
May 02, 2012 4.390 4.470 4.270 4.390 65,870 -0.01(-0.23%)
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.