$18.56 -0.01 (%) Clearfield Inc - NASDAQ

Apr. 29, 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
4/28/201618.0118.9918.0118.57204,503
4/27/201616.7617.0016.6016.9667,985
4/26/201616.4916.8016.3916.7342,243
4/25/201616.5516.5516.0516.3419,646
4/22/201616.5916.8016.4016.4629,570
4/21/201616.5916.9616.2316.5528,959
4/20/201616.4016.5916.1716.3429,219
4/19/201616.3016.4316.1516.1614,399
4/18/201616.2616.4316.2516.4110,826
4/15/201616.4016.5516.2616.2612,170
4/14/201616.3316.5016.2016.4520,634
4/13/201615.8916.4715.8516.3852,473
4/12/201616.1216.3415.6315.8132,768
4/11/201616.2816.6115.9516.1737,747
4/8/201615.9016.2815.7016.2634,257
4/7/201615.4615.8715.4015.7144,519
4/6/201615.3715.8015.3715.6151,412
4/5/201615.5415.5815.2715.4051,736
4/4/201615.8415.8515.4715.6038,472
4/1/201615.9116.2515.6915.7827,392
3/31/201616.0116.2415.5716.0753,302
3/30/201616.1316.1815.9515.9856,693
3/29/201615.0216.0015.0215.9751,469
3/28/201615.4215.6215.0015.1638,269
3/24/201614.9315.6014.9315.3522,437
3/23/201615.4815.6515.0115.0631,250
3/22/201615.5615.9615.4815.5537,461
3/21/201615.4315.8015.2415.5226,704
3/18/201614.8415.7214.4815.5579,477
3/17/201614.5414.9014.3514.7648,134
3/16/201614.4114.7014.1014.5325,749
3/15/201615.2815.2814.3414.4536,072
3/14/201614.4915.3714.4915.3059,916
3/11/201614.4714.5514.2814.5432,945
3/10/201614.3114.4214.2014.2942,278
3/9/201614.4814.4814.2214.2838,580
3/8/201614.5314.6314.4114.4530,088
3/7/201614.6714.8614.5014.5937,821
3/4/201614.7414.9014.6214.6844,988
3/3/201614.8014.9314.6414.7549,399
3/2/201614.7814.8414.6614.7817,176
3/1/201614.6214.8414.4514.7530,407
2/29/201614.7514.9214.5014.5342,616
2/26/201614.9615.0014.6514.7334,362
2/25/201614.2614.8514.2014.8431,438
2/24/201614.0814.3214.0014.2633,522
2/23/201614.1414.3114.0914.2119,385
2/22/201614.2314.3414.0014.2338,665
2/19/201614.0514.4813.8913.9548,447
2/18/201614.3314.4713.8014.0737,603
2/17/201614.0714.5614.0714.3279,573
2/16/201613.8214.3513.0813.89102,552
2/12/201613.7613.7913.3413.5921,919
2/11/201613.4813.8213.4313.5733,709
2/10/201613.6613.9613.6413.7554,638
2/9/201613.3913.9813.1213.4855,809
2/8/201613.1313.5913.0013.5754,104
2/5/201613.7813.8313.4413.4953,971
2/4/201613.7314.0013.4613.8628,905
2/3/201614.1414.2513.3913.8837,641
2/2/201614.3814.3813.7314.0552,501
2/1/201614.6514.8913.7214.53309,907
1/29/201613.9415.0013.9414.80140,763
1/28/201614.0014.6213.1113.93135,480
1/27/201613.8013.8612.8012.9845,207
1/26/201613.4513.8113.4113.7753,974
1/25/201613.7513.9213.2713.3132,348
1/22/201613.7313.7413.4113.7338,361
1/21/201613.8113.9913.2113.4834,934
1/20/201612.9914.0312.7813.7758,470
1/19/201612.8913.5312.5713.21136,396
1/15/201612.8613.1912.2712.6695,116
1/14/201612.7513.5012.5713.26100,678
1/13/201612.9013.0312.4512.6533,961
1/12/201612.8112.8912.4812.8229,242
1/11/201612.6712.7112.3812.6721,792
1/8/201612.4312.8212.3512.5645,527
1/7/201612.6513.1812.3212.4037,925
1/6/201613.0613.1612.7112.7228,397
1/5/201613.1813.4212.8913.2327,629
1/4/201613.3613.8612.4613.0777,348
12/31/201514.0114.0413.3813.4138,835
12/30/201514.1014.2214.0114.0234,873
12/29/201514.1214.4814.0114.0637,428
12/28/201514.1314.2613.9514.0125,934
12/24/201514.0014.4513.9714.2717,531
12/23/201513.7114.0013.6213.9526,647
12/22/201513.3913.6413.2113.5733,485
12/21/201513.2513.3913.1713.3845,081
12/18/201513.2513.4813.0713.2075,337
12/17/201513.2513.5013.1913.3432,294
12/16/201513.0813.4213.0813.3147,247
12/15/201512.6113.0212.4712.9431,297
12/14/201512.3312.5712.2512.5332,307
12/11/201512.2712.3612.0212.2561,492
12/10/201512.7012.7712.4212.4967,681
12/9/201512.8112.9712.6112.6538,776
12/8/201512.9312.9512.5812.8734,288
12/7/201512.9212.9612.5412.5941,268
12/4/201512.7512.9712.5012.8650,907
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center