Skip to main content

Clearfield Inc (NQ: CLFD )

35.93 -0.19 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 12.33 12.70 12.01 12.56 38,935 +0.25(+2.03%)
Dec 31, 2014 12.42 12.31 12.31 12.31 74,700 -0.14(-1.12%)
Dec 30, 2014 12.68 12.84 12.39 12.45 39,715 -0.39(-3.04%)
Dec 29, 2014 12.83 12.90 12.78 12.84 22,419 +0.01(+0.08%)
Dec 26, 2014 12.85 12.85 12.75 12.83 9,848 +0.08(+0.63%)
Dec 24, 2014 12.75 12.75 12.75 12.75 34,700 -0.01(-0.08%)
Dec 23, 2014 13.00 13.46 12.67 12.76 46,517 -0.16(-1.24%)
Dec 22, 2014 12.52 12.96 12.40 12.92 26,071 +0.33(+2.62%)
Dec 19, 2014 13.00 13.24 12.52 12.59 101,478 -0.39(-3.00%)
Dec 18, 2014 12.36 13.09 12.30 12.98 76,372 +0.76(+6.22%)
Dec 17, 2014 11.73 12.22 11.73 12.22 62,429 +0.36(+3.04%)
Dec 16, 2014 11.62 12.00 11.62 11.86 47,156 +0.17(+1.45%)
Dec 15, 2014 12.00 12.00 11.57 11.69 72,967 -0.23(-1.93%)
Dec 12, 2014 11.53 12.08 11.52 11.92 75,213 +0.21(+1.79%)
Dec 11, 2014 12.57 12.64 11.52 11.71 135,314 -0.81(-6.47%)
Dec 10, 2014 12.71 12.85 12.41 12.52 40,449 -0.30(-2.34%)
Dec 09, 2014 12.50 12.99 12.16 12.82 66,211 +0.30(+2.40%)
Dec 08, 2014 12.74 12.89 12.50 12.52 50,675 -0.30(-2.34%)
Dec 05, 2014 12.88 12.94 12.76 12.82 42,598 -0.04(-0.31%)
Dec 04, 2014 12.89 12.94 12.71 12.86 41,367 +0.00(+0.00%)
Dec 03, 2014 12.85 13.08 12.75 12.86 42,639 +0.02(+0.16%)
Dec 02, 2014 13.05 13.21 12.67 12.84 59,747 -0.17(-1.31%)
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.