$13.75 +0.27 (%) Clearfield Inc - NASDAQ

Feb. 10, 2016 | 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
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
12/3/201513.1513.2512.7612.7636,477
12/2/201513.3813.5413.0513.1937,747
12/1/201513.7413.8013.3413.5152,958
11/30/201514.0014.0013.4813.5143,228
11/27/201513.4714.0813.4613.9224,756
11/25/201513.7013.7013.3013.4833,701
11/24/201513.5013.7213.3313.6331,265
11/23/201513.2114.2913.2113.6485,745
11/20/201513.0413.5813.0413.2447,615
11/19/201512.9113.7012.8612.9199,148
11/18/201512.3412.6812.3312.6654,575
11/17/201512.1312.7011.9412.42118,828
11/16/201512.2912.5411.8412.00163,181
11/13/201512.5112.7112.1912.41105,059
11/12/201513.9514.0911.5912.26615,129
11/11/201516.0916.0915.1615.5141,704
11/10/201516.4016.4315.8016.0568,766
11/9/201515.6716.5115.6616.5189,193
11/6/201515.1015.7814.8615.7469,593
11/5/201514.6615.1214.4515.1046,925
11/4/201514.4514.7514.3814.6692,404
11/3/201514.3014.6614.2814.3516,451
11/2/201514.0214.4914.0214.3820,278
10/30/201514.0414.4013.8214.0323,280
10/29/201514.7014.8914.0014.0427,901
10/28/201513.7714.9213.7114.7969,773
10/27/201513.5513.8113.3913.6564,284
10/26/201514.0914.3213.6313.6557,534
10/23/201513.9614.4013.7314.0747,202
10/22/201513.5114.4113.4913.9436,115
10/21/201513.9213.9513.4313.4618,268
10/20/201514.3714.6113.7813.9068,611
10/19/201514.1614.7014.0514.4728,531
10/16/201514.2514.3413.9914.2645,330
10/15/201513.0114.0713.0114.0634,923
10/14/201513.2713.6512.9413.0220,188
10/13/201513.7114.0313.1913.2719,978
10/12/201513.9413.9813.2813.7448,978
10/9/201514.4014.6713.7714.0534,073
10/8/201514.5714.8114.1614.4330,767
10/7/201514.0414.7714.0214.6250,857
10/6/201514.1714.2113.8913.9620,214
10/5/201514.0914.5313.7114.0749,802
10/2/201514.0014.1013.5014.0234,577
10/1/201513.5814.6713.3814.0959,246
9/30/201513.5513.5613.2013.4351,462
9/29/201513.1713.4813.0513.4256,186
9/28/201513.5113.7012.7613.16194,033
9/25/201514.2514.4413.5313.6370,708
9/24/201514.0114.2313.5514.1695,536
9/23/201513.9414.4713.2614.05105,475
9/22/201515.0815.0813.9614.02114,630
9/21/201515.9715.9814.6615.29153,131
9/18/201516.2516.6615.9115.9887,833
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center