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, 2015 14.91 15.05 14.74 14.82 32,764 -0.04(-0.27%)
Mar 30, 2015 14.94 14.99 14.54 14.86 24,557 +0.22(+1.50%)
Mar 27, 2015 14.35 14.70 14.28 14.64 57,670 +0.24(+1.67%)
Mar 26, 2015 14.60 14.72 14.16 14.40 47,386 -0.20(-1.37%)
Mar 25, 2015 15.09 15.09 14.60 14.60 52,970 -0.41(-2.73%)
Mar 24, 2015 15.00 15.10 15.00 15.01 28,778 -0.01(-0.07%)
Mar 23, 2015 15.28 15.33 14.92 15.02 36,538 -0.21(-1.38%)
Mar 20, 2015 15.19 15.54 15.12 15.23 63,388 +0.06(+0.40%)
Mar 19, 2015 14.88 15.17 14.88 15.17 19,930 +0.21(+1.40%)
Mar 18, 2015 14.98 15.21 14.84 14.96 43,229 -0.04(-0.27%)
Mar 17, 2015 14.73 15.08 14.65 15.00 25,736 +0.21(+1.42%)
Mar 16, 2015 15.38 15.38 14.67 14.79 55,696 -0.52(-3.40%)
Mar 13, 2015 15.09 15.40 14.92 15.31 69,109 +0.25(+1.66%)
Mar 12, 2015 14.50 15.11 14.38 15.06 70,347 +0.66(+4.58%)
Mar 11, 2015 13.68 14.46 13.58 14.40 86,814 +0.78(+5.73%)
Mar 10, 2015 13.60 13.75 13.53 13.62 33,932 -0.04(-0.29%)
Mar 09, 2015 13.44 13.74 13.40 13.66 25,344 +0.21(+1.56%)
Mar 06, 2015 13.67 13.85 13.40 13.45 29,312 -0.32(-2.32%)
Mar 05, 2015 13.62 13.96 13.53 13.77 50,400 +0.22(+1.62%)
Mar 04, 2015 13.50 13.60 13.49 13.55 27,677 +0.06(+0.44%)
Mar 03, 2015 13.64 13.64 13.41 13.49 37,144 -0.15(-1.10%)
Mar 02, 2015 13.97 14.00 13.54 13.64 54,270 -0.28(-2.01%)
Feb 27, 2015 14.05 14.14 13.92 13.92 80,990 -0.09(-0.64%)
Feb 26, 2015 14.00 14.16 14.00 14.01 30,615 -0.01(-0.07%)
Feb 25, 2015 14.05 14.28 13.92 14.02 37,426 +0.02(+0.14%)
Feb 24, 2015 13.50 14.07 13.46 14.00 49,906 +0.55(+4.09%)
Feb 23, 2015 13.50 13.67 13.30 13.45 44,838 -0.03(-0.22%)
Feb 20, 2015 13.69 13.69 13.30 13.48 30,620 -0.18(-1.32%)
Feb 19, 2015 13.54 13.84 13.54 13.66 31,107 +0.16(+1.19%)
Feb 18, 2015 13.16 13.56 13.09 13.50 66,374 +0.19(+1.43%)
Feb 17, 2015 13.60 13.74 13.25 13.31 61,451 -0.26(-1.92%)
Feb 13, 2015 13.57 13.57 13.57 13.57 57,900 -0.03(-0.22%)
Feb 12, 2015 13.23 13.61 13.07 13.60 26,211 +0.47(+3.58%)
Feb 11, 2015 13.14 13.29 12.98 13.13 12,864 +0.01(+0.08%)
Feb 10, 2015 13.02 13.16 12.90 13.12 17,931 +0.25(+1.94%)
Feb 09, 2015 12.96 13.11 12.87 12.87 33,313 -0.10(-0.77%)
Feb 06, 2015 13.10 13.19 12.85 12.97 59,806 -0.09(-0.69%)
Feb 05, 2015 13.43 13.43 12.80 13.06 60,580 -0.29(-2.17%)
Feb 04, 2015 13.22 13.74 13.02 13.35 61,048 -0.01(-0.07%)
Feb 03, 2015 13.09 13.56 12.93 13.36 97,528 +0.30(+2.30%)
Feb 02, 2015 11.80 13.20 11.80 13.06 155,241 +1.28(+10.87%)
Jan 30, 2015 11.30 12.24 11.30 11.78 98,502 +0.32(+2.79%)
Jan 29, 2015 11.71 11.75 11.23 11.46 91,820 -0.37(-3.13%)
Jan 28, 2015 12.20 12.32 11.79 11.83 76,188 -0.37(-3.03%)
Jan 27, 2015 12.00 12.25 12.00 12.20 40,988 +0.09(+0.74%)
Jan 26, 2015 11.99 12.14 11.84 12.11 52,464 +0.17(+1.42%)
Jan 23, 2015 11.81 12.00 11.75 11.94 33,617 +0.17(+1.44%)
Jan 22, 2015 11.92 12.00 11.75 11.77 59,927 -0.08(-0.68%)
Jan 21, 2015 11.70 11.97 11.70 11.85 43,452 +0.06(+0.51%)
Jan 20, 2015 11.74 11.94 11.51 11.79 43,041 +0.02(+0.17%)
Jan 16, 2015 11.47 11.82 11.47 11.77 24,744 +0.24(+2.08%)
Jan 15, 2015 11.91 11.91 11.21 11.53 65,842 -0.23(-1.96%)
Jan 14, 2015 11.90 12.29 11.63 11.76 39,853 -0.25(-2.08%)
Jan 13, 2015 12.02 12.41 11.79 12.01 58,658 +0.15(+1.26%)
Jan 12, 2015 12.26 12.28 11.77 11.86 34,073 -0.27(-2.23%)
Jan 09, 2015 12.08 12.37 11.91 12.13 55,194 +0.09(+0.75%)
Jan 08, 2015 12.03 12.22 11.91 12.04 39,484 +0.15(+1.26%)
Jan 07, 2015 11.84 12.14 11.82 11.89 54,488 +0.10(+0.85%)
Jan 06, 2015 12.26 12.27 11.55 11.79 117,566 -0.47(-3.83%)
Jan 05, 2015 12.55 13.02 12.08 12.26 56,064 -0.30(-2.39%)
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.