$18.95 -0.15 (%) Clearfield Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLFD historical data

Date Open High Low Close Volume
12/2/201619.0019.0018.7018.9518,178
12/1/201619.3519.6518.9019.1029,303
11/30/201619.9519.9519.0019.2029,007
11/29/201619.5020.0019.3819.75106,449
11/28/201619.3519.4019.0319.3537,967
11/25/201619.5519.5518.9319.4523,051
11/23/201619.3019.6518.8519.4029,889
11/22/201619.0019.6518.7519.3050,764
11/21/201619.7519.8519.4019.5552,767
11/18/201619.2019.6018.8219.6045,709
11/17/201619.3519.3518.9019.2037,161
11/16/201618.9519.3018.9519.2059,794
11/15/201619.1019.1018.3518.9039,048
11/14/201619.3519.5018.9019.4550,714
11/11/201618.7019.2518.2719.2575,333
11/10/201617.7018.8017.3518.7049,738
11/9/201616.5518.5516.4518.4561,864
11/8/201616.8517.0516.3516.8524,085
11/7/201616.8017.0016.4016.9020,707
11/4/201616.5416.6016.1016.3519,398
11/3/201616.2516.4716.1516.2529,713
11/2/201616.2516.5516.1516.3023,877
11/1/201616.8016.8016.2016.3521,366
10/31/201616.7017.0016.4016.7519,128
10/28/201616.1017.1016.0116.4526,790
10/27/201617.6518.1516.1516.2577,302
10/26/201618.2018.2017.3517.5071,375
10/25/201618.3018.4018.1518.4014,189
10/24/201618.1518.3517.9018.2025,547
10/21/201618.1018.2517.8017.9518,928
10/20/201618.2518.3018.0018.2026,337
10/19/201618.2518.4018.0018.3516,861
10/18/201618.2518.5017.9618.3015,168
10/17/201618.2018.2017.7817.9518,478
10/14/201618.2718.3618.0118.118,694
10/13/201618.4418.5318.0818.1430,708
10/12/201618.5018.7818.3418.6517,284
10/11/201618.7518.7518.3618.5715,684
10/10/201618.7918.9818.7918.879,968
10/7/201618.4218.7918.4218.767,251
10/6/201618.7118.7118.4018.5814,850
10/5/201618.7518.7518.4818.6412,425
10/4/201618.5018.5318.3018.4720,667
10/3/201618.6518.7118.3518.4316,831
9/30/201618.6818.8818.3418.8026,617
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center