$18.71 +0.42 (%) Clearfield Inc - NASDAQ

Sep. 30, 2016 | 02:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLFD historical data

Date Open High Low Close Volume
9/29/201618.5718.6518.2218.2921,144
9/28/201618.5118.6518.4518.6212,678
9/27/201618.6519.0318.4118.5959,713
9/26/201618.5018.7618.3218.5736,332
9/23/201619.0019.2718.4818.5315,602
9/22/201618.8019.3918.8018.9970,255
9/21/201618.6418.8618.5018.6317,635
9/20/201618.7718.7718.2918.5411,770
9/19/201618.4518.8718.4518.6216,365
9/16/201618.3518.5718.2618.4464,299
9/15/201617.8518.4017.8518.3122,412
9/14/201618.1718.1917.8717.9830,489
9/13/201618.3818.5218.0118.0820,401
9/12/201617.7018.4217.7018.4124,194
9/9/201618.1718.1717.7817.8035,595
9/8/201618.1318.2717.9618.1714,608
9/7/201618.0018.2517.9518.1927,566
9/6/201617.9118.1617.9018.0014,937
9/2/201618.2718.2717.9518.0014,681
9/1/201617.8818.2617.8818.1927,444
8/31/201618.7518.7518.0918.1249,831
8/30/201618.2418.9518.2318.8157,928
8/29/201617.8218.2917.8018.2332,644
8/26/201617.8917.9917.6517.8725,687
8/25/201618.0018.0017.6117.9326,805
8/24/201617.9018.0217.7517.8125,014
8/23/201617.9118.2317.7917.8439,862
8/22/201618.0918.0917.5917.7828,549
8/19/201618.2218.3618.0318.0733,878
8/18/201617.8718.3317.7018.2575,609
8/17/201617.1817.9316.8217.72192,640
8/16/201618.8518.8517.7017.77161,605
8/15/201619.6019.7018.9819.0069,642
8/12/201619.4219.7519.3519.7327,646
8/11/201619.7319.7919.4119.4617,570
8/10/201619.9019.9419.5819.6018,761
8/9/201619.6719.9619.4119.8839,689
8/8/201619.5119.7418.8419.6133,602
8/5/201619.0319.6218.8619.4142,457
8/4/201618.9119.1718.7519.0040,239
8/3/201619.3519.3518.7618.9852,949
8/2/201619.8319.9019.0719.3566,206
8/1/201620.0220.2520.0220.0592,953
7/29/201619.5520.1019.3720.01171,259
7/28/201620.2120.2818.8219.35192,530
7/27/201619.0019.7918.5119.6783,253
7/26/201618.4319.0518.4318.8635,847
7/25/201618.5218.6318.2518.3920,634
7/22/201618.6918.7318.5218.5916,634
7/21/201618.5218.6518.2618.6019,542
7/20/201618.3118.5618.3118.4648,968
7/19/201618.3318.4918.1918.2247,745
7/18/201618.2018.5018.2018.4241,134
7/15/201618.3318.3318.0418.2479,016
7/14/201618.2818.3618.1018.1635,467
7/13/201618.1418.5818.1018.2153,564
7/12/201618.2618.2617.9017.9730,256
7/11/201617.7118.2817.5918.0849,053
7/8/201617.5517.8617.4017.6743,526
7/7/201617.4217.7217.2917.5641,813
7/6/201617.2717.8817.0617.4928,365
7/5/201617.7517.8317.3517.3854,476
7/1/201617.9418.1617.7217.8735,353
6/30/201617.7718.0317.6217.8949,312
6/29/201618.0018.0017.6217.7625,479
6/28/201617.6217.9917.4617.6923,012
6/27/201617.3917.5417.1917.3992,972
6/24/201617.6118.0917.4317.76102,078
6/23/201618.2818.4418.1318.3126,504
6/22/201618.6818.7818.0218.0741,321
6/21/201618.4818.9218.4718.6538,594
6/20/201618.2918.5718.0118.5150,987
6/17/201618.3818.4117.8817.9951,911
6/16/201617.9118.4117.6218.2947,714
6/15/201618.1218.1817.9317.9513,108
6/14/201618.4118.4117.9118.1416,472
6/13/201618.1618.4517.9918.1033,865
6/10/201618.1518.7018.0318.2237,123
6/9/201618.1518.3118.1318.2815,864
6/8/201618.0718.3417.9918.1936,042
6/7/201618.3218.3818.0418.0517,154
6/6/201618.1618.4918.1518.2934,405
6/3/201618.1518.3017.8518.2028,969
6/2/201617.7218.2817.7218.2551,394
6/1/201618.0018.0017.4817.8232,761
5/31/201617.8318.2417.7818.1151,930
5/27/201617.5117.9017.5117.8214,566
5/26/201617.7517.7617.2017.5543,587
5/25/201617.5017.8717.4717.8627,526
5/24/201616.9917.5816.8617.5551,055
5/23/201617.2517.2516.9016.9524,258
5/20/201616.9517.1816.8217.1840,705
5/19/201617.7117.7116.8716.9163,131
5/18/201617.3917.9717.3917.7652,456
5/17/201617.7518.0017.3317.4646,476
5/16/201617.5418.0017.5417.7425,983
5/13/201617.9517.9717.5017.6026,983
5/12/201617.9018.0817.5017.6631,125
5/11/201617.9518.2317.8317.8727,649
5/10/201618.3318.3317.9318.0261,489
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center