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

Clearfield Inc (NQ: CLFD )

29.85 -0.05 (-0.17%)
Streaming Delayed Price Updated: 11:24 AM EDT, Apr 30, 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 (%)
Jul 30, 2010 2.410 2.440 2.370 2.370 8,900 -0.08(-3.27%)
Jul 29, 2010 2.510 2.510 2.450 2.450 20,100 +0.02(+0.82%)
Jul 28, 2010 2.380 2.520 2.380 2.430 5,838 +0.04(+1.67%)
Jul 27, 2010 2.450 2.520 2.390 2.390 25,068 -0.02(-0.83%)
Jul 26, 2010 2.390 2.430 2.390 2.410 600 +0.03(+1.26%)
Jul 23, 2010 2.310 2.380 2.310 2.380 6,150 +0.03(+1.28%)
Jul 22, 2010 2.300 2.380 2.260 2.350 22,140 +0.07(+3.07%)
Jul 21, 2010 2.340 2.360 2.280 2.280 9,200 +0.00(+0.00%)
Jul 20, 2010 2.300 2.300 2.270 2.280 6,371 -0.03(-1.30%)
Jul 19, 2010 2.440 2.440 2.250 2.310 6,998 -0.01(-0.43%)
Jul 16, 2010 2.330 2.400 2.300 2.320 1,500 -0.07(-2.93%)
Jul 15, 2010 2.346 2.500 2.346 2.390 6,909 +0.14(+6.22%)
Jul 14, 2010 2.310 2.340 2.250 2.250 13,720 -0.04(-1.75%)
Jul 13, 2010 2.350 2.430 2.261 2.290 11,575 +0.01(+0.44%)
Jul 12, 2010 2.330 2.330 2.280 2.280 4,566 -0.12(-5.00%)
Jul 09, 2010 2.300 2.400 2.300 2.400 6,398 +0.04(+1.69%)
Jul 08, 2010 2.350 2.390 2.310 2.360 12,042 +0.01(+0.43%)
Jul 07, 2010 2.400 2.400 2.310 2.350 21,406 -0.07(-2.89%)
Jul 06, 2010 2.400 2.430 2.380 2.420 3,050 -0.02(-0.82%)
Jul 02, 2010 2.460 2.500 2.320 2.440 8,031 -0.06(-2.40%)
Jul 01, 2010 2.570 2.630 2.500 2.500 7,700 -0.07(-2.72%)
Jun 30, 2010 2.490 2.610 2.450 2.570 26,221 +0.24(+10.30%)
Jun 29, 2010 2.400 2.510 2.250 2.330 17,645 +0.01(+0.43%)
Jun 25, 2010 2.560 2.730 2.320 2.320 69,946 -0.20(-7.94%)
Jun 24, 2010 2.430 2.560 2.430 2.520 5,481 +0.05(+2.02%)
Jun 23, 2010 2.460 2.520 2.430 2.470 15,305 +0.04(+1.65%)
Jun 22, 2010 2.490 2.520 2.430 2.430 29,245 -0.06(-2.41%)
Jun 21, 2010 2.480 2.510 2.480 2.490 6,068 -0.07(-2.73%)
Jun 18, 2010 2.480 2.560 2.480 2.560 4,000 +0.06(+2.40%)
Jun 17, 2010 2.470 2.560 2.450 2.500 10,162 +0.03(+1.21%)
Jun 16, 2010 2.480 2.660 2.470 2.470 25,189 -0.01(-0.40%)
Jun 15, 2010 2.450 2.480 2.380 2.480 15,433 +0.03(+1.06%)
Jun 14, 2010 2.480 2.480 2.432 2.454 17,220 -0.03(-1.13%)
Jun 11, 2010 2.457 2.482 2.400 2.482 10,129 -0.02(-0.72%)
Jun 10, 2010 2.540 2.546 2.350 2.500 29,992 -0.03(-1.19%)
Jun 09, 2010 2.503 2.560 2.410 2.530 23,499 +0.03(+1.20%)
Jun 08, 2010 2.535 2.568 2.460 2.500 13,168 -0.07(-2.72%)
Jun 07, 2010 2.510 2.630 2.458 2.570 20,714 +0.04(+1.58%)
Jun 04, 2010 2.580 2.610 2.500 2.530 18,919 -0.07(-2.69%)
Jun 03, 2010 2.720 2.720 2.550 2.600 39,002 -0.10(-3.70%)
Jun 02, 2010 2.650 2.700 2.590 2.700 13,961 +0.07(+2.66%)
Jun 01, 2010 2.550 2.630 2.550 2.630 6,335 +0.05(+1.94%)
May 28, 2010 2.670 2.670 2.570 2.580 5,741 -0.09(-3.37%)
May 27, 2010 2.560 2.720 2.550 2.670 6,930 +0.01(+0.38%)
May 26, 2010 2.550 2.720 2.550 2.660 7,616 -0.04(-1.48%)
May 25, 2010 2.640 2.700 2.550 2.700 10,300 +0.00(+0.00%)
May 24, 2010 2.660 2.740 2.651 2.700 10,600 -0.01(-0.37%)
May 21, 2010 2.600 2.750 2.600 2.710 25,690 -0.01(-0.37%)
May 20, 2010 2.680 2.720 2.660 2.720 10,678 +0.02(+0.74%)
May 19, 2010 2.670 2.740 2.630 2.700 14,870 +0.05(+1.89%)
May 18, 2010 2.700 2.750 2.650 2.650 14,935 -0.06(-2.21%)
May 17, 2010 2.650 2.720 2.640 2.710 7,154 +0.06(+2.26%)
May 14, 2010 2.710 2.750 2.630 2.650 9,300 -0.10(-3.64%)
May 13, 2010 2.770 2.800 2.750 2.750 15,060 +0.02(+0.73%)
May 12, 2010 2.710 2.810 2.700 2.730 14,875 +0.03(+1.11%)
May 11, 2010 2.680 2.710 2.650 2.700 14,982 +0.06(+2.16%)
May 10, 2010 2.670 2.720 2.600 2.643 23,294 +0.14(+5.72%)
May 07, 2010 2.560 2.610 2.430 2.500 90,990 -0.02(-0.67%)
May 06, 2010 2.670 2.670 2.500 2.517 31,050 -0.21(-7.81%)
May 05, 2010 2.520 2.740 2.500 2.730 74,656 +0.12(+4.60%)
May 04, 2010 2.550 2.610 2.520 2.610 10,300 +0.04(+1.56%)
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.