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 28, 2018 13.95 14.20 13.50 13.50 26,382 -0.70(-4.93%)
Feb 27, 2018 14.35 14.55 14.20 14.20 44,950 -0.20(-1.39%)
Feb 26, 2018 14.50 14.55 13.90 14.40 72,952 -0.35(-2.37%)
Feb 23, 2018 14.00 15.30 14.00 14.75 91,536 +1.05(+7.66%)
Feb 22, 2018 13.25 13.92 13.20 13.70 47,520 +0.65(+4.98%)
Feb 21, 2018 13.25 13.30 12.50 13.05 70,970 +0.60(+4.82%)
Feb 20, 2018 12.15 12.60 12.14 12.45 33,300 +0.20(+1.63%)
Feb 16, 2018 12.25 12.25 12.25 0 -0.20(-1.61%)
Feb 15, 2018 12.55 12.55 12.25 12.45 13,716 +0.15(+1.22%)
Feb 14, 2018 12.00 12.35 12.00 12.30 36,240 +0.25(+2.07%)
Feb 13, 2018 12.00 12.25 11.93 12.05 32,782 +0.00(+0.00%)
Feb 12, 2018 12.10 12.25 11.95 12.05 50,450 +0.00(+0.00%)
Feb 09, 2018 12.25 12.30 12.05 12.05 54,998 -0.15(-1.23%)
Feb 08, 2018 12.45 12.70 12.20 12.20 30,680 -0.25(-2.01%)
Feb 07, 2018 12.45 12.64 12.25 12.45 20,252 -0.10(-0.80%)
Feb 06, 2018 12.30 12.65 12.25 12.55 31,824 -0.05(-0.40%)
Feb 05, 2018 12.75 12.75 12.75 12.60 25,823 -0.15(-1.18%)
Feb 02, 2018 12.85 12.85 12.70 12.75 22,816 -0.25(-1.92%)
Feb 01, 2018 13.00 13.40 12.62 13.00 128,442 +0.05(+0.39%)
Jan 31, 2018 12.45 13.10 12.40 12.95 50,178 +0.60(+4.86%)
Jan 30, 2018 12.40 12.70 12.40 12.35 41,205 -0.15(-1.20%)
Jan 29, 2018 12.15 12.75 12.15 12.50 27,983 +0.25(+2.04%)
Jan 26, 2018 11.00 12.30 11.00 12.25 42,007 +0.35(+2.94%)
Jan 25, 2018 12.15 12.20 11.70 11.90 19,031 -0.10(-0.83%)
Jan 24, 2018 12.10 12.15 12.00 12.00 29,677 -0.05(-0.41%)
Jan 23, 2018 12.10 12.20 12.05 12.05 15,242 -0.10(-0.82%)
Jan 22, 2018 12.26 12.26 12.05 12.15 4,688 -0.25(-2.02%)
Jan 19, 2018 12.25 12.40 12.25 12.40 16,553 +0.20(+1.64%)
Jan 18, 2018 12.55 12.55 12.10 12.20 19,132 -0.40(-3.17%)
Jan 17, 2018 12.40 12.61 12.35 12.60 16,014 +0.30(+2.44%)
Jan 16, 2018 12.35 12.85 12.30 12.30 24,319 -0.05(-0.40%)
Jan 12, 2018 12.35 12.35 12.35 0 -0.45(-3.52%)
Jan 11, 2018 12.25 12.95 12.10 12.80 18,752 +0.55(+4.49%)
Jan 10, 2018 12.50 12.50 12.15 12.25 23,762 -0.20(-1.61%)
Jan 09, 2018 12.70 12.80 12.35 12.45 33,933 -0.25(-1.97%)
Jan 08, 2018 12.20 12.90 11.80 12.70 40,343 +0.45(+3.67%)
Jan 05, 2018 12.20 12.30 12.15 12.25 16,009 +0.15(+1.24%)
Jan 04, 2018 12.35 12.45 12.10 12.10 16,519 -0.15(-1.22%)
Jan 03, 2018 12.05 12.50 11.95 12.25 26,694 +0.20(+1.66%)
Jan 02, 2018 12.15 12.15 11.90 12.05 27,043 -0.20(-1.63%)
Dec 29, 2017 12.25 12.25 12.25 0 -0.10(-0.81%)
Dec 28, 2017 12.53 12.53 12.15 12.35 56,505 -0.05(-0.40%)
Dec 27, 2017 12.05 12.40 12.05 12.40 70,317 +0.30(+2.48%)
Dec 26, 2017 12.00 12.40 11.95 12.10 38,291 +0.05(+0.41%)
Dec 22, 2017 12.70 12.70 12.00 12.05 32,847 -0.65(-5.12%)
Dec 21, 2017 12.75 12.90 12.65 12.70 28,867 -0.15(-1.17%)
Dec 20, 2017 12.95 13.30 12.82 12.85 15,074 -0.10(-0.77%)
Dec 19, 2017 12.90 13.20 12.70 12.95 34,301 -0.05(-0.38%)
Dec 18, 2017 12.90 13.12 12.71 13.00 49,542 +0.05(+0.39%)
Dec 15, 2017 12.95 13.35 12.85 12.95 66,747 +0.00(+0.00%)
Dec 14, 2017 13.05 13.25 12.95 12.95 22,447 -0.30(-2.26%)
Dec 13, 2017 13.20 13.55 13.15 13.25 14,419 +0.10(+0.76%)
Dec 12, 2017 13.15 13.60 13.15 13.15 21,306 +0.00(+0.00%)
Dec 11, 2017 13.20 13.25 13.05 13.15 24,553 +0.00(+0.00%)
Dec 08, 2017 13.30 13.40 13.05 13.15 18,769 -0.15(-1.13%)
Dec 07, 2017 13.25 13.35 13.10 13.30 14,195 +0.05(+0.38%)
Dec 06, 2017 13.55 13.60 13.25 13.25 14,875 -0.30(-2.21%)
Dec 05, 2017 13.85 13.85 13.55 13.55 14,064 -0.05(-0.37%)
Dec 04, 2017 14.20 14.20 13.55 13.60 21,312 -0.45(-3.20%)
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.