Clearfield Inc (NQ: CLFD )

30.84 +0.96 (+3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 13.65 13.65 13.65 0 +0.30(+2.25%)
Aug 30, 2018 13.40 13.55 13.25 13.35 14,425 +0.00(+0.00%)
Aug 29, 2018 13.55 13.55 13.15 13.35 16,345 -0.10(-0.74%)
Aug 28, 2018 13.45 13.50 13.35 13.45 7,025 +0.00(+0.00%)
Aug 27, 2018 13.40 13.85 13.35 13.45 16,862 +0.05(+0.37%)
Aug 24, 2018 13.20 13.55 13.00 13.40 33,000 +0.15(+1.13%)
Aug 23, 2018 13.10 13.35 13.05 13.25 11,464 +0.25(+1.92%)
Aug 22, 2018 13.05 13.10 12.85 13.00 11,607 +0.00(+0.00%)
Aug 21, 2018 13.00 13.10 12.95 13.00 11,148 +0.15(+1.17%)
Aug 20, 2018 12.80 13.00 12.80 12.85 14,439 +0.00(+0.00%)
Aug 17, 2018 12.95 13.00 12.85 12.85 9,000 -0.20(-1.53%)
Aug 16, 2018 12.90 13.05 12.90 13.05 12,816 +0.25(+1.95%)
Aug 15, 2018 12.95 12.95 12.80 12.80 10,739 -0.30(-2.29%)
Aug 14, 2018 12.75 13.30 12.75 13.10 23,957 +0.35(+2.75%)
Aug 13, 2018 13.35 13.35 12.65 12.75 38,175 -0.80(-5.90%)
Aug 10, 2018 13.50 13.85 13.50 13.55 13,500 -0.20(-1.45%)
Aug 09, 2018 13.80 13.95 13.65 13.75 20,025 -0.10(-0.72%)
Aug 08, 2018 13.70 13.93 13.65 13.85 22,044 +0.20(+1.47%)
Aug 07, 2018 13.35 13.80 13.35 13.65 26,997 +0.25(+1.87%)
Aug 06, 2018 12.90 13.50 12.90 13.40 50,185 +0.45(+3.47%)
Aug 03, 2018 13.15 13.30 12.90 12.95 33,700 -0.20(-1.52%)
Aug 02, 2018 13.25 13.30 13.00 13.15 33,486 -0.05(-0.38%)
Aug 01, 2018 13.05 13.25 12.88 13.20 41,477 +0.25(+1.93%)
Jul 31, 2018 13.05 13.10 12.75 12.95 52,477 -0.05(-0.38%)
Jul 30, 2018 13.00 13.15 12.60 13.00 111,309 +0.70(+5.69%)
Jul 27, 2018 12.00 12.45 11.75 12.30 174,500 +0.85(+7.42%)
Jul 26, 2018 11.40 11.50 11.32 11.45 41,400 +0.10(+0.88%)
Jul 25, 2018 11.45 11.50 11.30 11.35 19,074 +0.05(+0.44%)
Jul 24, 2018 11.50 11.55 11.30 11.30 12,723 -0.10(-0.88%)
Jul 23, 2018 11.55 11.65 11.35 11.40 34,125 -0.25(-2.15%)
Jul 20, 2018 11.50 11.70 11.50 11.65 26,134 +0.10(+0.87%)
Jul 19, 2018 11.15 11.60 11.12 11.55 27,694 +0.45(+4.05%)
Jul 18, 2018 11.15 11.25 10.95 11.10 22,925 +0.05(+0.45%)
Jul 17, 2018 11.40 11.55 11.05 11.05 21,463 -0.35(-3.07%)
Jul 16, 2018 11.20 11.40 11.15 11.40 16,760 +0.20(+1.79%)
Jul 13, 2018 11.15 11.25 11.15 11.20 11,045 +0.15(+1.36%)
Jul 12, 2018 10.85 11.15 10.85 11.05 13,442 +0.15(+1.38%)
Jul 11, 2018 11.05 11.10 10.85 10.90 10,876 -0.10(-0.91%)
Jul 10, 2018 11.15 11.25 11.00 11.00 17,761 +0.05(+0.46%)
Jul 09, 2018 11.35 11.40 10.90 10.95 43,825 -0.35(-3.10%)
Jul 06, 2018 11.35 11.55 11.20 11.30 12,200 +0.10(+0.89%)
Jul 05, 2018 11.05 11.30 11.05 11.20 26,062 +0.10(+0.90%)
Jul 03, 2018 11.10 11.10 11.10 0 +0.15(+1.37%)
Jul 02, 2018 11.05 11.15 10.95 10.95 21,372 -0.10(-0.90%)
Jun 29, 2018 11.05 11.10 10.85 11.05 23,150 +0.05(+0.45%)
Jun 28, 2018 11.10 11.15 10.95 11.00 16,039 -0.05(-0.45%)
Jun 27, 2018 11.20 11.35 11.00 11.05 19,286 +0.00(+0.00%)
Jun 26, 2018 11.15 11.30 11.01 11.05 22,849 -0.10(-0.90%)
Jun 25, 2018 11.30 11.30 11.00 11.15 48,779 -0.20(-1.76%)
Jun 22, 2018 11.45 11.45 11.30 11.35 112,257 +0.00(+0.00%)
Jun 21, 2018 11.70 11.70 11.25 11.35 28,395 -0.35(-2.99%)
Jun 20, 2018 11.94 12.00 11.62 11.70 17,450 +0.00(+0.00%)
Jun 19, 2018 12.10 12.10 11.46 11.70 28,936 -0.40(-3.31%)
Jun 18, 2018 11.40 12.15 11.10 12.10 58,024 +0.75(+6.61%)
Jun 15, 2018 11.40 11.15 11.35 50,761 +0.20(+1.79%)
Jun 14, 2018 11.32 11.45 11.15 11.15 46,046 -0.20(-1.76%)
Jun 13, 2018 11.10 11.40 11.10 11.35 19,563 +0.35(+3.18%)
Jun 12, 2018 10.80 11.05 10.65 11.00 50,494 +0.15(+1.38%)
Jun 11, 2018 10.50 10.95 10.50 10.85 35,658 +0.40(+3.83%)
Jun 08, 2018 10.50 10.65 10.40 10.45 43,441 -0.10(-0.95%)
Jun 07, 2018 10.80 10.85 10.35 10.55 32,979 -0.25(-2.31%)
Jun 06, 2018 10.60 10.95 10.53 10.80 58,584 +0.25(+2.37%)
Jun 05, 2018 10.65 10.70 10.45 10.55 47,689 -0.10(-0.94%)
Jun 04, 2018 10.90 11.01 10.50 10.65 44,031 -0.20(-1.84%)
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.