$12.22 +0.36 (%) Clearfield Inc - NASDAQ

Dec. 17, 2014 | 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
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
11/3/201414.5714.8214.2914.4841,920
10/31/201414.9114.9914.3714.6857,871
10/30/201414.4814.5514.0314.5073,633
10/29/201413.9214.4213.7314.30217,146
10/28/201413.7514.2513.4613.82107,318
10/27/201413.7313.7513.4613.6321,495
10/24/201413.4613.9313.4013.7946,323
10/23/201413.3213.7913.3213.5428,136
10/22/201414.4214.4213.2013.2355,485
10/21/201413.4013.7613.1813.7343,324
10/20/201413.8113.9613.1513.3356,613
10/17/201414.8614.8613.5513.87108,871
10/16/201412.6714.4912.6014.14154,555
10/15/201411.6412.9311.5012.87115,080
10/14/201411.4311.9711.4311.8369,934
10/13/201411.0111.5410.8911.3560,377
10/10/201411.0311.4211.0011.0670,510
10/9/201411.0911.3110.9211.1296,751
10/8/201411.2311.3710.8211.09183,720
10/7/201411.6511.6611.2111.24142,086
10/6/201412.2612.3211.6911.70138,640
10/3/201412.5812.7912.2612.2985,612
10/2/201412.6912.7812.2412.5490,041
10/1/201412.7513.0112.6112.6563,979
9/30/201412.8913.1112.7312.7359,588
9/29/201412.5612.9412.5612.9140,783
9/26/201412.6213.3212.5612.7735,630
9/25/201412.9412.9412.5412.5652,134
9/24/201412.7813.1212.2612.96118,334
9/23/201412.3212.9412.3112.7058,914
9/22/201412.9712.9712.2612.3599,601
9/19/201413.3813.3812.7113.10106,984
9/18/201413.2313.4613.2113.2837,612
9/17/201412.9013.3312.8513.2038,863
9/16/201413.1513.3312.7312.9390,518
9/15/201413.3513.3913.0513.1296,795
9/12/201413.6413.6413.2513.3851,689
9/11/201413.3713.6213.3113.6250,991
9/10/201413.3713.5113.2013.4946,075
9/9/201413.6713.6713.2113.3545,966
9/8/201413.3013.6913.2613.6694,379
9/5/201413.2413.4313.0513.3045,037
9/4/201413.6114.1513.2513.2850,902
9/3/201413.6113.7113.3013.5666,680
9/2/201413.4513.6313.3013.5641,468
8/29/201413.6313.6313.3213.3952,494
8/28/201414.2114.3813.5513.6171,869
8/27/201413.8414.4313.7414.23133,902
8/26/201413.5313.8913.4313.8567,596
8/25/201413.6813.7513.2613.5450,442
8/22/201413.1713.6413.1213.6145,590
8/21/201413.2913.4613.0313.2084,827
8/20/201413.3513.4513.2013.2828,277
8/19/201413.6313.7613.4313.4429,590
8/18/201413.2013.6213.1413.6086,322
8/15/201413.1513.2712.6413.01139,356
8/14/201412.9713.2912.9413.07150,418
8/13/201413.1713.3112.9613.00220,693
8/12/201413.4213.5812.9813.07133,602
8/11/201413.8613.8613.3613.49149,288
8/8/201413.2713.8513.2013.78163,241
8/7/201413.4113.5513.1013.23120,842
8/6/201412.9413.4612.9413.34120,760
8/5/201413.0213.4013.0013.06243,216
8/4/201413.2213.4012.8713.10154,636
8/1/201413.1713.5912.9913.20208,961
7/31/201413.1413.4412.7512.87270,244
7/30/201413.4313.5913.1413.32144,139
7/29/201413.1113.4713.1113.29228,832
7/28/201413.2313.3712.8613.08181,943
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center