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 30, 2012 5.630 5.630 5.420 5.430 900 +0.01(+0.18%)
Mar 29, 2012 5.410 5.430 5.390 5.420 11,564 -0.02(-0.37%)
Mar 28, 2012 5.420 5.520 5.400 5.440 32,602 +0.01(+0.18%)
Mar 27, 2012 5.530 5.560 5.400 5.430 18,446 -0.13(-2.34%)
Mar 26, 2012 5.470 5.670 5.470 5.560 15,160 +0.11(+2.02%)
Mar 23, 2012 5.420 5.480 5.390 5.450 30,030 +0.01(+0.18%)
Mar 22, 2012 5.550 5.550 5.390 5.440 43,764 -0.11(-1.98%)
Mar 21, 2012 5.520 5.550 5.510 5.550 12,150 -0.01(-0.18%)
Mar 20, 2012 5.570 5.630 5.500 5.560 5,970 -0.02(-0.36%)
Mar 19, 2012 5.520 5.600 5.510 5.580 6,897 +0.05(+0.90%)
Mar 16, 2012 5.500 5.650 5.500 5.530 15,020 +0.03(+0.55%)
Mar 15, 2012 5.480 5.540 5.460 5.500 11,150 -0.04(-0.72%)
Mar 14, 2012 5.490 5.590 5.460 5.540 24,711 +0.01(+0.18%)
Mar 13, 2012 5.620 5.670 5.483 5.530 28,122 -0.04(-0.72%)
Mar 12, 2012 5.510 5.620 5.460 5.570 10,650 +0.05(+0.91%)
Mar 09, 2012 5.520 5.610 5.380 5.520 16,085 -0.02(-0.36%)
Mar 08, 2012 5.390 5.630 5.390 5.540 53,173 +0.18(+3.34%)
Mar 07, 2012 5.520 5.700 5.350 5.361 118,615 -0.09(-1.63%)
Mar 06, 2012 5.400 5.490 5.390 5.450 54,950 -0.07(-1.27%)
Mar 05, 2012 5.700 5.820 5.380 5.520 123,421 -0.22(-3.83%)
Mar 02, 2012 5.740 5.800 5.630 5.740 31,250 -0.01(-0.17%)
Mar 01, 2012 5.680 5.840 5.650 5.750 44,976 +0.08(+1.41%)
Feb 29, 2012 5.930 5.930 5.660 5.670 87,980 -0.17(-2.91%)
Feb 28, 2012 5.950 5.960 5.820 5.840 16,860 -0.04(-0.68%)
Feb 27, 2012 5.910 5.960 5.830 5.880 18,940 -0.03(-0.51%)
Feb 24, 2012 5.930 5.990 5.900 5.910 22,723 -0.01(-0.17%)
Feb 23, 2012 5.900 6.000 5.890 5.920 25,106 +0.00(+0.00%)
Feb 22, 2012 5.950 6.050 5.880 5.920 31,825 -0.01(-0.17%)
Feb 21, 2012 5.860 6.090 5.850 5.930 51,229 +0.09(+1.54%)
Feb 17, 2012 5.920 5.950 5.813 5.840 25,491 -0.10(-1.63%)
Feb 16, 2012 5.940 5.999 5.810 5.937 25,951 +0.01(+0.12%)
Feb 15, 2012 5.970 6.030 5.930 5.930 18,545 -0.02(-0.34%)
Feb 14, 2012 5.820 5.990 5.770 5.950 29,776 +0.10(+1.71%)
Feb 13, 2012 5.860 5.890 5.770 5.850 21,471 -0.01(-0.17%)
Feb 10, 2012 5.900 6.000 5.780 5.860 42,849 -0.06(-1.01%)
Feb 09, 2012 5.980 6.080 5.920 5.920 145,662 -0.09(-1.50%)
Feb 08, 2012 6.090 6.110 5.930 6.010 35,413 -0.04(-0.66%)
Feb 07, 2012 5.880 6.050 5.846 6.050 75,831 +0.19(+3.24%)
Feb 06, 2012 5.860 5.900 5.790 5.860 46,383 +0.00(+0.00%)
Feb 03, 2012 5.880 5.930 5.770 5.860 27,724 +0.03(+0.51%)
Feb 02, 2012 5.940 5.990 5.820 5.830 58,963 -0.07(-1.19%)
Feb 01, 2012 5.640 6.149 5.640 5.900 96,529 +0.32(+5.73%)
Jan 31, 2012 5.980 5.980 5.480 5.580 226,094 -0.37(-6.22%)
Jan 30, 2012 5.900 6.180 5.860 5.950 193,951 +0.05(+0.85%)
Jan 27, 2012 6.140 6.140 5.900 5.900 110,947 -0.04(-0.67%)
Jan 26, 2012 7.000 7.000 5.880 5.940 399,773 -1.30(-17.92%)
Jan 25, 2012 7.150 7.330 6.940 7.237 105,431 +0.30(+4.28%)
Jan 24, 2012 6.690 7.000 6.650 6.940 241,800 +0.32(+4.83%)
Jan 23, 2012 6.650 6.770 6.530 6.620 49,517 -0.01(-0.15%)
Jan 20, 2012 6.580 6.750 6.570 6.630 52,658 +0.07(+1.07%)
Jan 19, 2012 6.590 6.670 6.510 6.560 28,040 +0.03(+0.46%)
Jan 18, 2012 6.560 6.660 6.530 6.530 40,364 +0.00(+0.00%)
Jan 17, 2012 6.640 6.730 6.418 6.530 87,170 -0.07(-1.06%)
Jan 13, 2012 6.570 6.670 6.500 6.600 25,386 -0.03(-0.45%)
Jan 12, 2012 6.610 6.710 6.460 6.630 36,661 -0.03(-0.45%)
Jan 11, 2012 6.710 6.800 6.500 6.660 51,843 -0.05(-0.75%)
Jan 10, 2012 6.740 6.800 6.560 6.710 87,032 +0.00(+0.00%)
Jan 09, 2012 7.060 7.100 6.570 6.710 81,628 -0.33(-4.69%)
Jan 06, 2012 7.150 7.150 7.000 7.040 36,330 -0.13(-1.81%)
Jan 05, 2012 7.130 7.210 7.020 7.170 45,860 -0.08(-1.10%)
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.