Indicators

Clearfield Inc (NQ: CLFD )

30.94 +0.82 (+2.72%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	1.140	1.140	1.060	1.120	12,654	+0.01(+0.89%)
Mar 30, 2009	1.120	1.120	1.080	1.110	1,300	-0.07(-5.93%)
Mar 26, 2009	1.100	1.180	1.080	1.180	18,559	+0.03(+2.61%)
Mar 25, 2009	1.150	1.160	1.100	1.150	17,013	-0.05(-4.17%)
Mar 24, 2009	1.190	1.200	1.000	1.200	15,300	+0.01(+0.84%)
Mar 23, 2009	1.150	1.190	1.120	1.190	5,900	+0.04(+3.48%)
Mar 20, 2009	1.120	1.150	1.090	1.150	16,458	+0.07(+6.48%)
Mar 19, 2009	1.100	1.140	1.080	1.080	6,790	-0.06(-5.26%)
Mar 18, 2009	1.070	1.140	1.070	1.140	6,700	+0.07(+6.54%)
Mar 17, 2009	1.070	1.070	1.070	1.070	100	-0.09(-7.76%)
Mar 16, 2009	1.070	1.160	1.060	1.160	6,072	+0.09(+8.41%)
Mar 13, 2009	1.060	1.160	1.060	1.070	6,700	-0.00(-0.06%)
Mar 12, 2009	1.060	1.170	1.060	1.071	2,335	-0.09(-7.71%)
Mar 11, 2009	1.180	1.180	1.050	1.160	3,374	+0.06(+5.45%)
Mar 10, 2009	1.120	1.170	0.9900	1.100	17,985	+0.07(+6.80%)
Mar 09, 2009	0.9700	1.120	0.9700	1.030	3,300	-0.09(-8.04%)
Mar 06, 2009	1.080	1.140	0.8500	1.120	7,700	+0.12(+12.00%)
Mar 05, 2009	1.063	1.063	1.000	1.000	10,555	-0.15(-13.04%)
Mar 04, 2009	1.200	1.200	1.060	1.150	7,170	-0.05(-4.17%)

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.