$14.86 +0.22 (%) Clearfield Inc - NASDAQ

Mar. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLFD historical data

Date Open High Low Close Volume
3/30/201514.9414.9914.5414.8624,557
3/27/201514.3514.7014.2814.6457,670
3/26/201514.6014.7214.1614.4047,386
3/25/201515.0915.0914.6014.6052,970
3/24/201515.0015.1015.0015.0128,778
3/23/201515.2815.3314.9215.0236,538
3/20/201515.1915.5415.1215.2363,388
3/19/201514.8815.1714.8815.1719,930
3/18/201514.9815.2114.8414.9643,229
3/17/201514.7315.0814.6515.0025,736
3/16/201515.3815.3814.6714.7955,696
3/13/201515.0915.4014.9215.3169,109
3/12/201514.5015.1114.3815.0670,347
3/11/201513.6814.4613.5814.4086,814
3/10/201513.6013.7513.5313.6233,932
3/9/201513.4413.7413.4013.6625,344
3/6/201513.6713.8513.4013.4529,312
3/5/201513.6213.9613.5313.7750,400
3/4/201513.5013.6013.4113.5527,677
3/3/201513.6413.6413.4113.4937,144
3/2/201513.9714.0013.5413.6454,270
2/27/201514.0514.1413.9213.9280,990
2/26/201514.0014.1614.0014.0130,615
2/25/201514.0514.2813.9214.0237,426
2/24/201513.5014.0713.4614.0049,906
2/23/201513.5013.6713.3013.4544,838
2/20/201513.6913.6913.3013.4830,620
2/19/201513.5413.8413.5413.6631,107
2/18/201513.1613.5613.0913.5066,374
2/17/201513.6013.7413.2513.3161,451
2/13/201513.5713.7213.4313.5757,916
2/12/201513.2313.6113.0713.6026,211
2/11/201513.1413.2912.9813.1312,864
2/10/201513.0213.1612.9013.1217,931
2/9/201512.9613.1112.8712.8733,313
2/6/201513.1013.1912.8512.9759,806
2/5/201513.4313.4312.8013.0660,580
2/4/201513.2213.7413.0213.3561,048
2/3/201513.0913.5612.9313.3697,528
2/2/201511.8013.2011.8013.06155,241
1/30/201511.3012.2411.3011.7898,502
1/29/201511.7111.7511.2311.4691,820
1/28/201512.2012.3211.7911.8376,188
1/27/201512.0012.2512.0012.2040,988
1/26/201511.9912.1411.8412.1152,464
1/23/201511.8112.0011.7511.9433,617
1/22/201511.9212.0011.7511.7759,927
1/21/201511.7011.9711.7011.8543,452
1/20/201511.7411.9411.5111.7943,041
1/16/201511.4711.8211.4711.7724,744
1/15/201511.9111.9111.2111.5365,842
1/14/201511.9012.2911.6311.7639,853
1/13/201512.0212.4111.7912.0158,658
1/12/201512.2612.2811.7711.8634,073
1/9/201512.0812.3711.9112.1355,194
1/8/201512.0312.2211.9112.0439,484
1/7/201511.8412.1411.8211.8954,488
1/6/201512.2612.2711.5511.79117,566
1/5/201512.5513.0212.0812.2656,064
1/2/201512.3312.7012.0112.5638,935
12/31/201412.4212.9312.2512.3174,772
12/30/201412.6812.8412.3912.4539,715
12/29/201412.8312.9012.7812.8422,419
12/26/201412.8512.8512.7512.839,848
12/24/201412.7513.0212.6312.7534,689
12/23/201413.0013.4612.6712.7646,517
12/22/201412.5212.9612.4012.9226,071
12/19/201413.0013.2412.5212.59101,478
12/18/201412.3613.0912.3012.9876,372
12/17/201411.7312.2211.7312.2262,429
12/16/201411.6212.0011.6211.8647,156
12/15/201412.0012.0011.5711.6972,967
12/12/201411.5312.0811.5211.9275,213
12/11/201412.5712.6411.5211.71135,314
12/10/201412.7112.8512.4112.5240,449
12/9/201412.5013.0012.1612.8266,211
12/8/201412.7412.8912.5012.5250,675
12/5/201412.8812.9412.7612.8242,598
12/4/201412.8912.9412.7112.8641,367
12/3/201412.8513.0812.7512.8642,639
12/2/201413.0513.2112.6712.8459,747
12/1/201413.0113.2812.9413.0156,438
11/28/201413.0513.4012.9913.1047,372
11/26/201413.0513.1212.9813.0246,621
11/25/201412.9313.2512.9313.1027,230
11/24/201413.0413.2512.9012.9937,098
11/21/201413.4913.6413.0113.0738,162
11/20/201413.0113.3512.9713.2553,279
11/19/201413.8713.9913.0413.0753,281
11/18/201413.6514.2313.6513.8568,765
11/17/201412.5014.0012.4913.64158,737
11/14/201412.4312.9412.4312.5074,892
11/13/201413.2114.0912.1412.34332,140
11/12/201413.9014.0913.8213.9065,017
11/11/201414.2014.2513.9513.9631,715
11/10/201414.0414.4014.0414.2541,141
11/7/201414.1014.2013.9714.0368,648
11/6/201414.1014.1013.9114.0328,851
11/5/201414.5414.7813.8214.0251,409
11/4/201414.4614.5414.3214.4443,519
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center