Skip to main content
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 (%)
Oct 29, 2010 2.880 2.890 2.820 2.820 14,485 -0.06(-2.08%)
Oct 28, 2010 2.910 2.960 2.880 2.880 8,850 -0.03(-1.03%)
Oct 27, 2010 3.000 3.020 2.910 2.910 25,848 -0.12(-3.96%)
Oct 25, 2010 3.000 3.150 3.000 3.030 13,800 +0.03(+1.00%)
Oct 22, 2010 3.000 3.150 2.970 3.000 40,429 +0.07(+2.39%)
Oct 21, 2010 2.950 3.000 2.920 2.930 9,898 -0.04(-1.35%)
Oct 20, 2010 2.980 3.000 2.950 2.970 10,465 -0.02(-0.67%)
Oct 19, 2010 2.970 3.000 2.970 2.990 10,825 +0.02(+0.67%)
Oct 18, 2010 3.000 3.000 2.950 2.970 14,391 -0.03(-1.00%)
Oct 15, 2010 2.930 3.000 2.910 3.000 6,570 +0.01(+0.33%)
Oct 14, 2010 2.980 2.990 2.920 2.990 8,688 +0.03(+1.01%)
Oct 13, 2010 2.920 2.960 2.910 2.960 11,490 +0.02(+0.68%)
Oct 12, 2010 2.946 2.980 2.920 2.940 10,079 +0.03(+1.03%)
Oct 11, 2010 2.930 2.990 2.910 2.910 7,014 -0.04(-1.36%)
Oct 08, 2010 2.930 3.000 2.930 2.950 6,912 -0.05(-1.66%)
Oct 07, 2010 2.970 3.020 2.901 3.000 20,383 +0.03(+1.01%)
Oct 06, 2010 2.900 2.980 2.890 2.970 7,500 +0.06(+2.06%)
Oct 05, 2010 2.940 2.950 2.910 2.910 26,865 +0.01(+0.34%)
Oct 04, 2010 2.922 2.922 2.900 2.900 11,293 -0.04(-1.36%)
Oct 01, 2010 2.917 2.940 2.917 2.940 9,300 +0.01(+0.34%)
Sep 30, 2010 2.860 2.930 2.840 2.930 14,321 +0.07(+2.45%)
Sep 29, 2010 2.960 2.969 2.770 2.860 34,143 -0.10(-3.24%)
Sep 28, 2010 2.950 2.970 2.890 2.956 8,971 +0.04(+1.26%)
Sep 27, 2010 2.923 2.970 2.880 2.919 20,576 +0.02(+0.66%)
Sep 24, 2010 2.980 2.980 2.900 2.900 17,916 -0.08(-2.68%)
Sep 23, 2010 2.850 2.980 2.850 2.980 22,069 +0.13(+4.56%)
Sep 22, 2010 2.860 2.860 2.850 2.850 10,500 -0.01(-0.35%)
Sep 21, 2010 2.860 2.880 2.850 2.860 4,700 -0.03(-1.05%)
Sep 20, 2010 2.860 2.950 2.860 2.890 24,055 -0.05(-1.69%)
Sep 17, 2010 2.880 2.940 2.840 2.940 22,431 +0.19(+6.91%)
Sep 15, 2010 2.780 2.800 2.700 2.750 22,970 +0.00(+0.00%)
Sep 14, 2010 2.660 2.750 2.660 2.750 29,027 +0.06(+2.23%)
Sep 13, 2010 2.690 2.740 2.620 2.690 14,650 +0.04(+1.51%)
Sep 10, 2010 2.630 2.650 2.600 2.650 13,630 +0.05(+1.92%)
Sep 09, 2010 2.600 2.640 2.530 2.600 17,072 +0.04(+1.56%)
Sep 08, 2010 2.580 2.610 2.460 2.560 22,963 -0.05(-1.92%)
Sep 07, 2010 2.520 2.620 2.480 2.610 28,695 +0.07(+2.76%)
Sep 03, 2010 2.650 2.650 2.480 2.540 58,817 -0.11(-4.15%)
Sep 02, 2010 2.638 2.650 2.620 2.650 12,173 +0.02(+0.76%)
Sep 01, 2010 2.650 2.650 2.560 2.630 21,840 -0.02(-0.75%)
Aug 31, 2010 2.550 2.650 2.550 2.650 10,623 +0.10(+3.92%)
Aug 30, 2010 2.550 2.650 2.550 2.550 16,550 +0.00(+0.00%)
Aug 27, 2010 2.500 2.550 2.500 2.550 15,005 +0.00(+0.00%)
Aug 26, 2010 2.550 2.550 2.470 2.550 6,187 +0.00(+0.00%)
Aug 25, 2010 2.500 2.565 2.430 2.550 22,621 -0.02(-0.78%)
Aug 24, 2010 2.600 2.600 2.570 2.570 14,025 -0.06(-2.29%)
Aug 23, 2010 2.570 2.630 2.490 2.630 11,871 -0.05(-1.86%)
Aug 20, 2010 2.780 2.790 2.610 2.680 12,066 +0.10(+3.88%)
Aug 19, 2010 2.600 2.600 2.490 2.580 16,501 +0.02(+0.78%)
Aug 18, 2010 2.570 2.620 2.530 2.560 6,224 -0.05(-1.92%)
Aug 17, 2010 2.740 2.800 2.540 2.610 12,882 -0.16(-5.78%)
Aug 16, 2010 2.470 2.770 2.450 2.770 100,296 +0.27(+10.89%)
Aug 13, 2010 2.390 2.498 2.310 2.498 9,995 +0.10(+4.08%)
Aug 12, 2010 2.370 2.410 2.300 2.400 46,838 -0.02(-0.83%)
Aug 11, 2010 2.510 2.510 2.390 2.420 18,192 -0.13(-5.10%)
Aug 10, 2010 2.570 2.570 2.500 2.550 3,950 -0.05(-1.90%)
Aug 09, 2010 2.610 2.640 2.500 2.599 26,443 -0.01(-0.41%)
Aug 06, 2010 2.700 2.740 2.610 2.610 18,452 -0.06(-2.25%)
Aug 05, 2010 2.520 2.670 2.500 2.670 7,001 +0.01(+0.38%)
Aug 04, 2010 2.615 2.680 2.600 2.660 9,464 +0.02(+0.76%)
Aug 03, 2010 2.500 2.750 2.500 2.640 10,215 +0.09(+3.53%)
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.