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

Clearfield Inc (NQ: CLFD )

36.42 +1.43 (+4.10%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 7, 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 (%)
Nov 30, 2010 3.250 3.332 3.250 3.280 77,259 +0.03(+0.92%)
Nov 29, 2010 3.350 3.350 3.230 3.250 24,645 -0.10(-2.99%)
Nov 26, 2010 3.350 3.450 3.350 3.350 35,028 +0.00(+0.00%)
Nov 24, 2010 3.190 3.350 3.350 3.350 62,113 +0.10(+3.08%)
Nov 23, 2010 3.180 3.400 3.180 3.250 28,265 -0.14(-4.13%)
Nov 22, 2010 3.140 3.400 3.050 3.390 66,623 +0.24(+7.62%)
Nov 19, 2010 3.000 3.150 2.960 3.150 45,542 +0.15(+5.00%)
Nov 18, 2010 2.910 3.000 2.840 3.000 49,703 +0.09(+3.09%)
Nov 17, 2010 2.840 2.920 2.840 2.910 12,315 +0.02(+0.69%)
Nov 16, 2010 2.850 2.890 2.800 2.890 73,194 -0.01(-0.34%)
Nov 15, 2010 2.940 2.940 2.870 2.900 25,850 +0.02(+0.69%)
Nov 12, 2010 2.980 2.999 2.860 2.880 30,932 -0.08(-2.70%)
Nov 11, 2010 2.990 3.060 2.950 2.960 47,559 -0.03(-1.00%)
Nov 10, 2010 3.010 3.012 2.960 2.990 11,228 -0.01(-0.33%)
Nov 09, 2010 2.950 3.000 2.950 3.000 15,484 +0.03(+1.01%)
Nov 08, 2010 2.960 3.000 2.950 2.970 22,548 +0.00(+0.00%)
Nov 05, 2010 2.870 2.980 2.840 2.970 10,588 +0.06(+2.06%)
Nov 04, 2010 2.970 2.970 2.860 2.910 9,527 -0.06(-2.02%)
Nov 03, 2010 2.950 3.100 2.950 2.970 17,229 +0.03(+1.14%)
Nov 02, 2010 2.830 2.990 2.830 2.936 10,940 +0.10(+3.39%)
Nov 01, 2010 2.810 2.910 2.810 2.840 5,844 +0.02(+0.71%)
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%)
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.