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 31, 2012 5.030 5.150 4.950 5.000 3,125 -0.02(-0.40%)
Oct 26, 2012 5.050 5.020 5.020 5.020 2,700 +0.12(+2.45%)
Oct 25, 2012 4.950 5.070 4.900 4.900 4,850 -0.03(-0.61%)
Oct 24, 2012 5.000 5.140 4.900 4.930 7,140 -0.07(-1.37%)
Oct 23, 2012 4.990 5.108 4.820 4.998 4,800 -0.01(-0.23%)
Oct 19, 2012 4.970 5.078 4.950 5.010 4,405 -0.03(-0.60%)
Oct 18, 2012 5.080 5.150 5.000 5.040 5,894 -0.13(-2.51%)
Oct 17, 2012 5.375 5.398 5.078 5.170 9,874 -0.07(-1.33%)
Oct 16, 2012 5.159 5.240 5.159 5.240 5,400 +0.03(+0.57%)
Oct 15, 2012 5.200 5.210 5.091 5.210 8,997 -0.08(-1.51%)
Oct 12, 2012 5.210 5.318 5.210 5.290 1,820 +0.04(+0.76%)
Oct 11, 2012 5.330 5.330 5.200 5.250 7,950 +0.10(+1.94%)
Oct 10, 2012 5.100 5.278 5.070 5.150 7,943 +0.00(+0.00%)
Oct 09, 2012 5.200 5.290 4.940 5.150 16,138 -0.15(-2.83%)
Oct 08, 2012 5.190 5.348 5.190 5.300 1,775 +0.01(+0.19%)
Oct 05, 2012 5.320 5.388 5.189 5.290 5,800 -0.06(-1.12%)
Oct 04, 2012 5.250 5.380 5.200 5.350 25,287 +0.16(+3.08%)
Oct 03, 2012 5.250 5.250 5.150 5.190 2,780 -0.01(-0.19%)
Oct 02, 2012 5.230 5.250 5.060 5.200 6,527 +0.03(+0.58%)
Oct 01, 2012 5.180 5.240 5.012 5.170 3,752 +0.06(+1.17%)
Sep 28, 2012 5.250 5.250 5.000 5.110 10,425 +0.09(+1.79%)
Sep 27, 2012 5.200 5.210 5.020 5.020 5,617 -0.17(-3.28%)
Sep 26, 2012 5.250 5.250 5.180 5.190 9,800 -0.03(-0.57%)
Sep 25, 2012 5.190 5.248 5.190 5.220 5,600 -0.03(-0.57%)
Sep 24, 2012 5.180 5.250 5.180 5.250 12,504 +0.09(+1.74%)
Sep 21, 2012 5.190 5.280 5.115 5.160 34,925 -0.04(-0.77%)
Sep 20, 2012 5.150 5.290 5.090 5.200 35,475 +0.01(+0.19%)
Sep 19, 2012 5.200 5.240 5.090 5.190 11,974 -0.01(-0.19%)
Sep 18, 2012 5.210 5.240 5.130 5.200 13,845 -0.01(-0.19%)
Sep 17, 2012 5.140 5.240 5.120 5.210 8,030 +0.06(+1.17%)
Sep 14, 2012 5.180 5.250 5.010 5.150 16,621 +0.10(+1.98%)
Sep 13, 2012 5.050 5.050 4.930 5.050 22,057 -0.02(-0.39%)
Sep 12, 2012 5.190 5.190 5.050 5.070 5,166 +0.00(+0.00%)
Sep 11, 2012 5.190 5.190 5.020 5.070 26,780 -0.02(-0.39%)
Sep 10, 2012 5.230 5.230 5.010 5.090 13,000 -0.15(-2.86%)
Sep 07, 2012 5.190 5.240 5.190 5.240 2,450 +0.05(+0.96%)
Sep 06, 2012 5.120 5.190 5.120 5.190 4,099 +0.03(+0.58%)
Sep 05, 2012 5.190 5.190 5.160 5.160 798 -0.03(-0.58%)
Sep 04, 2012 5.190 5.190 5.080 5.190 2,800 +0.07(+1.37%)
Aug 31, 2012 5.060 5.200 4.964 5.120 15,910 +0.05(+0.99%)
Aug 30, 2012 5.160 5.200 5.008 5.070 9,855 -0.08(-1.55%)
Aug 29, 2012 5.080 5.150 5.000 5.150 6,417 +0.10(+1.98%)
Aug 27, 2012 5.100 5.120 4.970 5.050 11,403 -0.07(-1.37%)
Aug 24, 2012 5.160 5.160 4.950 5.120 7,029 +0.02(+0.39%)
Aug 23, 2012 5.120 5.200 5.060 5.100 14,467 -0.02(-0.39%)
Aug 22, 2012 5.000 5.200 4.940 5.120 17,792 +0.12(+2.40%)
Aug 21, 2012 5.080 5.100 4.860 5.000 8,600 -0.00(-0.00%)
Aug 20, 2012 5.090 5.149 4.850 5.000 10,608 -0.08(-1.57%)
Aug 17, 2012 4.900 5.150 4.900 5.080 15,600 +0.05(+0.99%)
Aug 16, 2012 4.890 5.050 4.880 5.030 16,997 +0.12(+2.44%)
Aug 15, 2012 4.950 5.050 4.860 4.910 19,746 +0.00(+0.00%)
Aug 14, 2012 4.800 5.030 4.800 4.910 27,926 +0.13(+2.72%)
Aug 13, 2012 4.750 4.830 4.620 4.780 3,927 +0.08(+1.70%)
Aug 10, 2012 4.750 4.790 4.500 4.700 14,767 -0.07(-1.47%)
Aug 09, 2012 4.500 4.770 4.500 4.770 16,229 +0.24(+5.30%)
Aug 08, 2012 4.640 4.729 4.480 4.530 4,315 -0.11(-2.37%)
Aug 07, 2012 4.630 4.840 4.420 4.640 28,826 -0.02(-0.43%)
Aug 06, 2012 4.770 4.889 4.600 4.660 14,500 -0.17(-3.61%)
Aug 03, 2012 4.760 4.850 4.730 4.834 4,730 +0.11(+2.42%)
Aug 02, 2012 4.830 4.830 4.650 4.720 12,997 -0.15(-3.08%)
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.