CLEARFIELD $7.85

down -0.01


21/5/2013 04:21 PM  |  NASDAQ : CLFD  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

CLFD historical data

Date Open High Low Close Volume
5/21/2013 7.93 8.19 7.77 7.85 329
5/20/2013 7.83 8.24 7.75 7.86 1744
5/17/2013 7.79 7.88 7.59 7.75 246
5/16/2013 7.57 7.88 7.55 7.71 463
5/15/2013 7.40 7.58 7.36 7.57 411
5/14/2013 7.59 7.60 7.36 7.45 372
5/13/2013 7.42 7.65 7.33 7.53 455
5/10/2013 7.42 7.60 7.41 7.52 289
5/9/2013 7.54 7.71 7.28 7.50 616
5/8/2013 7.45 7.52 7.28 7.50 442
5/7/2013 7.62 7.62 7.35 7.45 594
5/6/2013 7.75 7.89 7.66 7.69 885
5/3/2013 7.25 7.71 7.25 7.66 1536
5/2/2013 7.29 7.40 7.16 7.23 655
5/1/2013 7.04 7.22 6.97 7.22 520
4/30/2013 6.95 7.09 6.85 7.03 410
4/29/2013 6.55 7.18 6.41 6.96 1257
4/26/2013 6.45 6.64 6.17 6.48 637
4/25/2013 6.20 6.62 6.04 6.44 1005
4/24/2013 6.10 6.10 6.00 6.05 85
4/23/2013 5.91 6.10 5.90 6.09 216
4/22/2013 5.87 5.95 5.77 5.91 126
4/19/2013 5.90 5.95 5.90 5.92 111
4/18/2013 5.90 5.90 5.80 5.80 41
4/17/2013 5.75 5.95 5.75 5.90 317
4/16/2013 5.90 5.95 5.75 5.85 76
4/15/2013 5.96 6.05 5.75 5.85 121
4/12/2013 6.00 6.00 5.90 5.91 75
4/11/2013 6.06 6.06 5.90 5.99 74
4/10/2013 5.90 6.07 5.90 6.06 262
4/9/2013 6.05 6.05 5.89 5.90 216
4/8/2013 5.90 5.99 5.72 5.93 305
4/5/2013 5.81 5.90 5.76 5.76 204
4/4/2013 6.03 6.03 5.99 5.99 22
4/3/2013 6.09 6.09 5.84 5.99 195
4/2/2013 6.00 6.05 5.72 6.04 458
4/1/2013 6.03 6.04 5.93 6.04 154
3/28/2013 5.97 6.04 5.95 6.00 212
3/27/2013 5.89 5.97 5.89 5.94 9
3/26/2013 5.99 5.99 5.83 5.96 98
3/25/2013 5.99 6.00 5.75 5.96 130
3/22/2013 5.90 5.98 5.90 5.98 111
3/21/2013 5.90 5.94 5.87 5.91 16
3/20/2013 5.89 5.95 5.66 5.85 53
3/19/2013 5.97 5.98 5.58 5.84 41
3/18/2013 5.89 5.97 5.85 5.90 44
3/15/2013 5.92 5.98 5.86 5.90 124
3/14/2013 5.94 5.96 5.83 5.95 98
3/13/2013 5.95 5.95 5.81 5.94 196
3/12/2013 5.89 5.94 5.84 5.88 48
3/11/2013 5.94 5.96 5.80 5.90 192
3/8/2013 5.99 5.99 5.80 5.96 131
3/7/2013 5.97 5.98 5.81 5.90 102
3/6/2013 6.10 6.18 5.84 5.85 443
3/5/2013 5.91 6.35 5.91 6.01 568
3/4/2013 5.70 5.90 5.69 5.84 257
3/1/2013 5.52 5.70 5.52 5.70 73
2/28/2013 5.65 5.70 5.53 5.53 67
2/27/2013 5.59 5.72 5.54 5.54 66
2/26/2013 5.52 5.70 5.50 5.69 150
2/25/2013 5.55 5.55 5.45 5.46 232
2/22/2013 5.60 5.62 5.42 5.50 121
2/21/2013 5.55 5.65 5.45 5.60 276
2/20/2013 5.50 5.59 5.50 5.53 212
2/19/2013 5.40 5.54 5.40 5.50 333
2/15/2013 5.25 5.50 5.25 5.41 209
2/14/2013 5.19 5.47 5.16 5.30 138
2/13/2013 5.30 5.48 5.26 5.42 134
2/12/2013 5.56 5.65 5.19 5.40 308
2/11/2013 5.55 5.55 5.50 5.55 190
2/8/2013 5.60 5.65 5.50 5.55 192
2/7/2013 5.65 5.65 5.50 5.56 229
2/6/2013 5.60 5.60 5.57 5.58 197
2/5/2013 5.65 5.65 5.55 5.63 120
2/4/2013 5.47 5.62 5.31 5.50 335
2/1/2013 5.33 5.36 5.26 5.34 165
1/31/2013 5.10 5.36 5.04 5.26 238
1/30/2013 5.05 5.10 5.00 5.10 239
1/29/2013 4.91 5.05 4.90 5.05 445
1/28/2013 4.91 5.00 4.90 4.92 201
1/25/2013 4.96 5.00 4.91 4.95 70
1/24/2013 4.95 4.99 4.86 4.98 79
1/23/2013 4.98 5.02 4.96 4.97 43
1/22/2013 4.95 5.01 4.95 4.95 95
1/18/2013 5.00 5.05 4.95 5.00 169
1/17/2013 4.99 5.00 4.99 4.99 22
1/16/2013 4.94 4.99 4.85 4.98 176
1/15/2013 4.80 4.94 4.80 4.94 59
1/14/2013 4.90 4.94 4.80 4.88 170
1/11/2013 5.00 5.00 4.92 4.96 50
1/10/2013 4.88 5.00 4.88 4.94 81
1/9/2013 5.05 5.05 4.90 4.93 37
1/8/2013 4.90 4.95 4.83 4.89 97
1/7/2013 4.85 4.95 4.84 4.90 39
1/4/2013 4.88 5.00 4.76 4.91 181
1/3/2013 4.79 4.89 4.75 4.84 114
1/2/2013 4.58 4.87 4.56 4.87 95
12/31/2012 4.05 4.49 4.00 4.49 522
12/28/2012 4.39 4.55 4.17 4.26 935
12/27/2012 4.67 4.69 4.25 4.35 278
Marketplace
Trading Center