Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clearfield Inc (NQ: CLFD )

36.69 +1.33 (+3.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jan 29, 2010 1.960 2.120 1.950 2.000 95,079 +0.01(+0.50%)
Jan 28, 2010 2.100 2.110 1.810 1.990 134,368 -0.11(-5.24%)
Jan 27, 2010 2.180 2.240 2.100 2.100 62,769 -0.08(-3.67%)
Jan 26, 2010 2.280 2.280 2.180 2.180 51,280 -0.07(-3.11%)
Jan 25, 2010 2.290 2.320 2.210 2.250 44,842 -0.03(-1.32%)
Jan 22, 2010 2.493 2.493 2.280 2.280 60,380 -0.21(-8.56%)
Jan 21, 2010 2.540 2.540 2.260 2.493 121,565 -0.05(-1.83%)
Jan 20, 2010 2.700 2.700 2.470 2.540 46,863 -0.14(-5.22%)
Jan 19, 2010 2.660 2.720 2.600 2.680 29,763 -0.02(-0.74%)
Jan 15, 2010 2.800 2.700 2.700 2.700 12,200 -0.10(-3.57%)
Jan 14, 2010 2.600 2.850 2.590 2.800 50,440 +0.20(+7.69%)
Jan 13, 2010 2.750 2.750 2.540 2.600 57,258 -0.11(-4.06%)
Jan 12, 2010 2.830 2.860 2.630 2.710 66,948 -0.16(-5.57%)
Jan 11, 2010 2.680 2.870 2.650 2.870 91,679 +0.19(+7.09%)
Jan 08, 2010 2.850 2.850 2.650 2.680 58,501 -0.20(-6.95%)
Jan 07, 2010 2.880 2.880 2.750 2.880 63,690 +0.00(+0.00%)
Jan 06, 2010 2.860 2.970 2.760 2.880 167,474 +0.07(+2.49%)
Jan 05, 2010 2.650 2.860 2.600 2.810 211,182 +0.26(+10.20%)
Jan 04, 2010 2.560 2.640 2.388 2.550 152,178 -0.05(-1.92%)
Dec 31, 2009 2.450 2.600 2.600 2.600 63,600 +0.11(+4.42%)
Dec 30, 2009 2.540 2.590 2.480 2.490 46,314 -0.11(-4.23%)
Dec 29, 2009 2.300 2.690 2.300 2.600 95,750 +0.28(+12.07%)
Dec 28, 2009 2.210 2.340 2.210 2.320 58,564 +0.04(+1.75%)
Dec 24, 2009 2.290 2.300 2.220 2.280 4,900 +0.04(+1.79%)
Dec 23, 2009 2.300 2.370 2.160 2.240 56,410 -0.08(-3.45%)
Dec 22, 2009 2.240 2.340 2.220 2.320 102,402 +0.11(+4.98%)
Dec 21, 2009 2.030 2.230 2.030 2.210 116,783 +0.18(+8.87%)
Dec 18, 2009 2.200 2.230 2.010 2.030 225,944 -0.17(-7.73%)
Dec 17, 2009 2.320 2.340 2.200 2.200 129,101 -0.15(-6.38%)
Dec 16, 2009 2.410 2.420 2.300 2.350 50,503 -0.07(-2.89%)
Dec 15, 2009 2.500 2.590 2.350 2.420 90,239 -0.08(-3.20%)
Dec 14, 2009 2.480 2.600 2.461 2.500 142,512 -0.10(-3.85%)
Dec 11, 2009 2.650 2.650 2.530 2.600 72,678 -0.05(-1.89%)
Dec 10, 2009 2.630 2.910 2.540 2.650 243,843 +0.07(+2.71%)
Dec 09, 2009 2.570 2.640 2.400 2.580 163,964 -0.20(-7.19%)
Dec 08, 2009 2.780 2.900 2.780 2.780 127,993 +0.02(+0.72%)
Dec 07, 2009 2.680 2.900 2.680 2.760 130,756 +0.08(+2.99%)
Dec 04, 2009 2.750 2.750 2.580 2.680 54,399 -0.06(-2.19%)
Dec 03, 2009 2.700 2.840 2.500 2.740 172,956 +0.01(+0.37%)
Dec 02, 2009 2.930 2.940 2.700 2.730 98,571 -0.16(-5.54%)
Dec 01, 2009 3.250 3.250 2.640 2.890 251,147 -0.04(-1.37%)
Nov 30, 2009 3.210 3.220 2.910 2.930 131,500 -0.34(-10.40%)
Nov 27, 2009 3.160 3.270 3.150 3.270 9,650 -0.06(-1.80%)
Nov 25, 2009 3.260 3.330 3.222 3.330 35,340 +0.09(+2.78%)
Nov 24, 2009 3.160 3.300 3.110 3.240 65,192 +0.03(+0.93%)
Nov 23, 2009 3.320 3.400 3.170 3.210 73,220 -0.09(-2.73%)
Nov 20, 2009 3.200 3.360 3.170 3.300 54,632 +0.03(+0.92%)
Nov 19, 2009 3.250 3.270 3.115 3.270 103,626 +0.01(+0.22%)
Nov 18, 2009 3.410 3.470 3.180 3.263 96,407 -0.15(-4.32%)
Nov 17, 2009 3.600 3.730 3.410 3.410 96,007 -0.26(-7.08%)
Nov 16, 2009 3.500 3.800 3.330 3.670 247,423 +0.17(+4.86%)
Nov 13, 2009 3.640 3.640 3.473 3.500 25,396 -0.05(-1.41%)
Nov 12, 2009 3.460 3.830 3.230 3.550 189,197 +0.04(+1.06%)
Nov 11, 2009 3.640 3.660 3.410 3.513 42,022 -0.13(-3.49%)
Nov 10, 2009 3.650 3.840 3.540 3.640 68,474 -0.01(-0.27%)
Nov 09, 2009 3.540 3.840 3.540 3.650 181,069 +0.20(+5.80%)
Nov 06, 2009 3.400 3.650 3.260 3.450 151,463 +0.05(+1.47%)
Nov 05, 2009 3.290 3.420 3.050 3.400 244,617 +0.11(+3.34%)
Nov 04, 2009 3.480 3.720 3.260 3.290 137,236 -0.21(-6.00%)
Nov 03, 2009 3.770 3.770 3.300 3.500 244,833 -0.27(-7.16%)
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.