Skip to main content

Clearfield Inc (NQ: CLFD )

30.84 +0.96 (+3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 1.180 1.180 1.050 1.090 20,504 -0.09(-7.63%)
Mar 28, 2008 1.100 1.180 1.060 1.180 20,355 +0.11(+10.28%)
Mar 27, 2008 1.090 1.180 1.050 1.070 40,504 -0.02(-1.83%)
Mar 26, 2008 1.030 1.190 1.020 1.090 36,000 +0.04(+3.81%)
Mar 25, 2008 1.100 1.180 1.030 1.050 11,950 +0.00(+0.00%)
Mar 24, 2008 1.078 1.090 1.040 1.050 14,672 +0.01(+0.96%)
Mar 21, 2008 1.180 1.180 1.040 1.040 7,100 +0.00(+0.00%)
Mar 20, 2008 1.180 1.180 1.040 1.040 7,100 -0.03(-2.80%)
Mar 19, 2008 1.020 1.070 1.010 1.070 11,900 +0.05(+4.90%)
Mar 18, 2008 1.010 1.020 1.000 1.020 10,350 +0.01(+0.99%)
Mar 17, 2008 0.9901 1.010 0.9900 1.010 4,051 +0.01(+1.00%)
Mar 14, 2008 1.010 1.030 1.000 1.000 3,000 -0.04(-3.85%)
Mar 13, 2008 1.000 1.040 1.000 1.040 4,848 +0.04(+4.00%)
Mar 12, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 11, 2008 1.010 1.040 1.000 1.000 2,150 +0.00(+0.00%)
Mar 10, 2008 1.030 1.040 1.000 1.000 8,766 -0.05(-4.76%)
Mar 07, 2008 1.050 1.050 1.040 1.050 3,600 +0.04(+3.96%)
Mar 06, 2008 0.9800 1.050 0.9700 1.010 83,750 +0.01(+1.00%)
Mar 05, 2008 1.010 1.060 1.000 1.000 51,773 +0.00(+0.00%)
Mar 04, 2008 1.040 1.050 0.9800 1.000 103,100 +0.00(+0.00%)
Mar 03, 2008 1.000 1.020 0.9999 1.000 9,295 +0.02(+2.04%)
Feb 29, 2008 1.000 1.000 0.9800 0.9800 9,300 +0.02(+2.08%)
Feb 28, 2008 1.040 1.050 0.9600 0.9600 27,000 -0.08(-7.69%)
Feb 27, 2008 1.040 1.050 1.030 1.040 5,800 -0.01(-0.95%)
Feb 26, 2008 1.040 1.060 1.040 1.050 4,295 +0.04(+3.96%)
Feb 25, 2008 1.020 1.050 1.010 1.010 20,640 -0.03(-2.88%)
Feb 22, 2008 1.040 1.050 1.020 1.040 2,100 +0.00(+0.00%)
Feb 21, 2008 1.000 1.050 1.000 1.040 5,500 +0.02(+1.96%)
Feb 20, 2008 1.050 1.060 1.020 1.020 2,900 -0.03(-2.86%)
Feb 19, 2008 1.000 1.050 1.000 1.050 1,100 +0.00(+0.00%)
Feb 18, 2008 1.030 1.050 0.9600 1.050 3,000 +0.00(+0.00%)
Feb 15, 2008 1.030 1.050 0.9600 1.050 3,000 -0.01(-0.94%)
Feb 14, 2008 0.9900 1.060 0.9900 1.060 4,480 +0.02(+1.92%)
Feb 13, 2008 1.100 1.110 0.9500 1.040 47,971 -0.01(-0.95%)
Feb 12, 2008 0.9700 1.080 0.9500 1.050 2,011 +0.03(+2.94%)
Feb 11, 2008 1.010 1.090 0.9700 1.020 16,828 +0.04(+4.08%)
Feb 08, 2008 1.030 1.080 0.9800 0.9800 12,952 -0.07(-6.67%)
Feb 07, 2008 1.030 1.050 1.020 1.050 3,800 +0.03(+2.94%)
Feb 06, 2008 1.000 1.040 1.000 1.020 4,100 -0.02(-1.92%)
Feb 05, 2008 1.050 1.050 1.000 1.040 1,250 +0.00(+0.00%)
Feb 04, 2008 1.000 1.050 1.000 1.040 3,100 +0.00(+0.00%)
Feb 01, 2008 1.020 1.050 1.010 1.040 9,500 +0.04(+4.00%)
Jan 31, 2008 1.030 1.050 1.000 1.000 4,100 -0.03(-2.91%)
Jan 30, 2008 1.030 1.030 1.030 1.030 200 +0.04(+4.04%)
Jan 29, 2008 1.050 1.050 0.9800 0.9900 7,216 -0.02(-1.99%)
Jan 28, 2008 1.100 1.100 1.010 1.010 1,865 -0.04(-3.80%)
Jan 25, 2008 1.010 1.050 1.010 1.050 1,100 +0.06(+5.85%)
Jan 24, 2008 1.050 1.050 0.9800 0.9920 17,750 -0.06(-5.52%)
Jan 23, 2008 1.050 1.050 1.000 1.050 1,825 +0.01(+0.96%)
Jan 22, 2008 1.050 1.050 1.010 1.040 6,900 -0.01(-0.95%)
Jan 21, 2008 1.100 1.100 1.040 1.050 20,289 +0.00(+0.00%)
Jan 18, 2008 1.100 1.100 1.040 1.050 20,289 +0.01(+0.96%)
Jan 17, 2008 1.100 1.150 1.000 1.040 6,285 -0.06(-5.45%)
Jan 16, 2008 1.150 1.150 1.000 1.100 29,063 +0.05(+4.76%)
Jan 15, 2008 0.9900 1.200 0.9900 1.050 63,127 +0.23(+28.05%)
Jan 14, 2008 1.000 1.030 0.8000 0.8200 22,225 -0.04(-4.65%)
Jan 11, 2008 0.8600 0.8800 0.8600 0.8600 5,685 -0.03(-3.37%)
Jan 10, 2008 0.9000 0.9000 0.8900 0.8900 6,600 +0.02(+2.30%)
Jan 09, 2008 0.9300 0.9301 0.8700 0.8700 12,229 -0.09(-9.37%)
Jan 08, 2008 1.000 1.000 0.9200 0.9600 11,935 -0.02(-2.04%)
Jan 07, 2008 0.9200 1.020 0.9200 0.9800 3,500 -0.02(-2.00%)
Jan 04, 2008 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Jan 03, 2008 1.000 1.000 0.9900 1.000 1,800 +0.00(+0.00%)
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.