$14.88 +0.28 (%) Clearfield Inc - NASDAQ

May. 21, 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
5/21/201514.6015.0914.3514.8879,631
5/20/201513.3114.7613.2614.60143,422
5/19/201513.3713.4813.1313.2733,861
5/18/201513.1213.6213.0713.4451,149
5/15/201513.4613.4612.9913.2756,442
5/14/201513.5013.7313.3313.5048,934
5/13/201513.3113.6113.2713.4945,101
5/12/201513.2013.4312.9013.2959,959
5/11/201513.2013.5813.2013.2344,543
5/8/201513.6013.6213.1613.2731,439
5/7/201513.4813.6313.3313.5028,787
5/6/201513.5714.0313.3213.5055,723
5/5/201513.6413.8213.2213.5888,447
5/4/201513.9614.0013.6213.6337,904
5/1/201513.5713.9413.1813.8050,022
4/30/201513.7913.7913.0913.55134,045
4/29/201514.4414.4913.8113.8479,870
4/28/201514.5214.6614.3414.4477,861
4/27/201514.2514.8714.2514.59168,249
4/24/201514.1714.3913.9414.2591,987
4/23/201513.8814.4613.5014.21253,264
4/22/201515.3715.6915.1715.6344,270
4/21/201515.6115.6115.3015.4448,479
4/20/201515.4715.7315.2415.6164,564
4/17/201516.1716.1715.2815.3096,337
4/16/201516.5616.6216.2016.2770,440
4/15/201515.5816.7515.5116.67150,598
4/14/201515.1915.4815.1315.4531,284
4/13/201515.6015.6014.9315.1454,940
4/10/201515.6115.6115.3215.5621,577
4/9/201515.5015.5615.0615.4929,685
4/8/201515.0215.4715.0215.4525,176
4/7/201515.1415.5814.9615.2069,393
4/6/201514.8815.4614.8815.2079,755
4/2/201514.6215.1014.6014.9326,878
4/1/201514.8114.9214.3014.6764,347
3/31/201514.9115.0514.7414.8232,764
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center