$17.21 +0.40 (%) Clearfield Inc - NASDAQ

Aug. 28, 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
8/28/201516.5717.2516.5717.2157,929
8/27/201517.0017.0016.3116.8168,221
8/26/201516.6517.2416.4916.9855,578
8/25/201517.1517.3516.4316.4550,888
8/24/201516.5017.4416.1616.6997,476
8/21/201517.0017.4516.6116.8971,029
8/20/201517.9817.9817.0017.26108,639
8/19/201518.0018.4917.5018.11146,772
8/18/201518.5618.6318.1018.1630,893
8/17/201518.0018.5317.9018.5331,492
8/14/201518.2718.4418.0318.1836,368
8/13/201518.3218.5818.1518.3936,962
8/12/201518.7118.7718.2118.2946,584
8/11/201518.9119.1018.6618.7136,895
8/10/201519.0219.4118.9219.0443,932
8/7/201519.3819.3818.2718.7775,444
8/6/201519.5719.7418.5519.4974,588
8/5/201519.5019.9519.1919.50124,409
8/4/201519.6219.6319.1119.3763,203
8/3/201519.6019.7219.1719.7072,574
7/31/201519.3520.1319.3519.6895,846
7/30/201519.0119.4918.9419.2688,588
7/29/201519.3019.6018.9219.0169,205
7/28/201519.3519.7319.0819.2881,311
7/27/201519.3720.1118.3319.30162,035
7/24/201518.0020.2817.7419.38487,080
7/23/201517.2018.3616.8518.00261,429
7/22/201515.4515.7415.4415.4647,714
7/21/201515.6015.9915.3015.5628,974
7/20/201516.3416.3415.5215.6351,200
7/17/201516.4916.5716.2816.4722,733
7/16/201516.4117.1616.2916.4847,708
7/15/201517.2517.3616.2916.3956,260
7/14/201516.9917.4916.8317.2950,792
7/13/201516.3017.2116.2916.8993,586
7/10/201516.0116.2515.8616.2354,023
7/9/201516.0216.0215.8615.8663,434
7/8/201515.8616.1615.8115.9257,404
7/7/201516.0716.1915.7016.0949,169
7/6/201515.5516.3615.5516.1182,010
7/2/201515.8415.9815.4515.7327,540
7/1/201515.9515.9815.4115.8468,980
6/30/201515.9016.0515.7515.9149,062
6/29/201515.8715.9415.5815.73130,454
6/26/201515.9616.1715.8416.04106,673
6/25/201515.7215.9715.6115.8828,890
6/24/201515.9416.0415.6815.7024,027
6/23/201515.8516.1815.8515.9324,350
6/22/201516.0116.1515.7915.8027,717
6/19/201515.6516.0115.6515.8950,698
6/18/201515.0915.8415.0915.6037,059
6/17/201515.3515.3515.1415.1432,488
6/16/201515.5515.6014.9715.2449,801
6/15/201515.6215.7315.1615.6568,480
6/12/201516.0616.0615.4415.5537,436
6/11/201515.9016.1815.8116.1650,209
6/10/201515.8316.2915.6615.8355,541
6/9/201515.7215.8515.6515.7929,354
6/8/201515.5515.8615.3915.7066,478
6/5/201515.5015.5915.2715.5125,349
6/4/201515.4115.5215.0315.5131,638
6/3/201515.2315.5315.0915.5372,577
6/2/201515.4115.5015.1215.2735,495
6/1/201515.3515.5515.0115.3239,343
5/29/201515.4815.5315.1015.1927,898
5/28/201515.1815.5515.0615.4592,723
5/27/201515.1015.1814.7315.1734,312
5/26/201515.0015.1314.7715.0357,635
5/22/201514.8815.5314.8014.97123,846
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!