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

Clearfield Inc (NQ: CLFD )

28.28 +0.03 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Mar 02, 2009 1.120 1.200 1.120 1.200 12,150 +0.04(+3.45%)
Feb 27, 2009 1.200 1.200 1.140 1.160 10,100 -0.02(-1.69%)
Feb 26, 2009 1.120 1.180 1.120 1.180 8,200 +0.00(+0.00%)
Feb 25, 2009 1.100 1.180 1.100 1.180 10,860 +0.08(+7.27%)
Feb 24, 2009 1.140 1.140 1.100 1.100 13,850 -0.04(-3.51%)
Feb 23, 2009 1.120 1.170 1.040 1.140 13,593 -0.02(-1.72%)
Feb 20, 2009 1.160 1.160 1.160 1.160 11,182 +0.00(+0.00%)
Feb 19, 2009 1.080 1.160 1.080 1.160 3,482 +0.01(+0.87%)
Feb 18, 2009 1.160 1.160 1.010 1.150 5,800 +0.00(+0.00%)
Feb 17, 2009 1.090 1.190 1.080 1.150 2,513 -0.01(-0.85%)
Feb 13, 2009 1.160 1.160 1.110 1.160 7,530 -0.01(-0.86%)
Feb 12, 2009 1.140 1.230 1.120 1.170 10,300 -0.03(-2.50%)
Feb 11, 2009 1.200 1.200 1.140 1.200 8,650 -0.03(-2.44%)
Feb 10, 2009 1.220 1.230 1.160 1.230 6,480 +0.00(+0.00%)
Feb 09, 2009 1.250 1.340 1.230 1.230 11,750 +0.01(+0.82%)
Feb 06, 2009 1.180 1.250 1.180 1.220 2,025 +0.04(+3.39%)
Feb 04, 2009 1.240 1.180 1.180 1.180 2,400 +0.07(+6.31%)
Feb 03, 2009 1.110 1.230 1.110 1.110 3,980 -0.14(-11.20%)
Feb 02, 2009 1.130 1.250 1.110 1.250 12,809 +0.06(+4.87%)
Jan 30, 2009 1.120 1.200 1.110 1.192 7,697 -0.01(-0.67%)
Jan 29, 2009 1.150 1.200 1.120 1.200 12,100 +0.00(+0.00%)
Jan 28, 2009 1.240 1.240 1.140 1.200 6,100 +0.10(+9.09%)
Jan 27, 2009 1.170 1.250 1.100 1.100 9,715 -0.10(-8.33%)
Jan 26, 2009 1.250 1.250 1.200 1.200 11,642 +0.00(+0.00%)
Jan 23, 2009 1.200 1.250 1.200 1.200 13,861 +0.00(+0.00%)
Jan 22, 2009 1.300 1.300 1.200 1.200 14,167 -0.06(-4.76%)
Jan 21, 2009 1.270 1.350 1.210 1.260 9,558 -0.01(-0.79%)
Jan 20, 2009 1.350 1.370 1.180 1.270 20,307 -0.03(-2.31%)
Jan 16, 2009 1.230 1.300 1.200 1.300 14,215 +0.07(+5.70%)
Jan 15, 2009 1.350 1.350 1.120 1.230 35,598 -0.04(-3.16%)
Jan 14, 2009 1.350 1.350 1.200 1.270 88,931 -0.04(-3.05%)
Jan 13, 2009 1.200 1.310 1.200 1.310 26,293 +0.08(+6.50%)
Jan 12, 2009 1.200 1.260 1.115 1.230 25,508 +0.08(+6.96%)
Jan 09, 2009 1.190 1.230 1.150 1.150 2,669 +0.01(+0.61%)
Jan 08, 2009 1.120 1.200 1.120 1.143 12,520 -0.06(-4.75%)
Jan 06, 2009 1.150 1.200 1.200 1.200 2,100 +0.00(+0.00%)
Jan 05, 2009 1.170 1.230 1.130 1.200 12,030 +0.03(+2.56%)
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.