Clearfield Inc $13.39

down -0.22


29/8/2014 04:00 PM  |  NASDAQ : CLFD  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CLFD historical data

Date Open High Low Close Volume
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
7/25/201413.3413.3812.9613.23244,936
7/24/201415.0215.0213.1113.40657,949
7/23/201416.1916.4615.8916.05132,211
7/22/201416.2616.6615.9616.12128,736
7/21/201415.8716.2515.5616.16199,048
7/18/201415.3716.0015.3715.99117,385
7/17/201415.2815.8515.2115.29143,140
7/16/201415.4215.8015.2115.46212,820
7/15/201415.7016.0315.1915.29243,947
7/14/201415.7116.0715.3915.68178,479
7/11/201415.6815.9115.1915.4698,142
7/10/201415.5516.1715.4315.72108,888
7/9/201415.7516.0115.4315.88124,958
7/8/201415.1516.2215.0015.64186,480
7/7/201416.5016.5315.8816.03131,977
7/3/201416.7316.8016.3216.54117,864
7/2/201416.9517.0016.5716.65178,388
7/1/201416.9117.1616.7616.90163,635
6/30/201417.3617.3616.6216.79275,270
6/27/201418.4918.5917.1817.231,799,705
6/26/201418.5918.8318.2018.53171,931
6/25/201418.2518.6718.2418.57176,552
6/24/201418.9018.9218.2118.37162,008
6/23/201419.0119.6318.8018.97159,597
6/20/201418.9819.1118.5319.04177,294
6/19/201419.6719.7518.8118.94141,951
6/18/201419.3719.9319.2619.56180,991
6/17/201419.2819.6019.2319.44155,529
6/16/201419.4119.5019.0419.22146,543
6/13/201419.3819.6018.8319.4998,833
6/12/201419.0819.6319.0119.27162,357
6/11/201419.3219.5018.9819.03132,066
6/10/201418.8319.7118.7719.37173,646
6/9/201418.9119.2218.0218.93188,625
6/6/201418.3418.9318.2018.85197,602
6/5/201417.2818.2517.0918.16131,812
6/4/201417.0017.7516.9717.22128,863
6/3/201417.1517.6116.3717.18181,588
6/2/201417.0517.4316.5517.27109,597
5/30/201417.8517.8616.9717.00139,068
5/29/201416.8317.7516.7917.73102,079
5/28/201417.3117.4716.5116.74108,290
5/27/201417.0017.7716.8117.26111,599
5/23/201416.4516.9516.2716.7870,790
5/22/201416.4016.7016.1216.4769,401
5/21/201416.2016.6215.9416.3670,318
5/20/201416.3016.7715.7316.19109,424
5/19/201415.4016.3515.3416.27158,436
5/16/201415.1315.5814.7515.4290,907
5/15/201415.0915.1114.8115.0972,474
5/14/201415.9115.9915.0315.2092,102
5/13/201415.3616.2515.3615.99164,408
5/12/201414.8315.4514.8315.41137,155
5/9/201414.5614.8914.2114.82202,431
5/8/201414.4615.3514.3814.56163,614
5/7/201415.2915.2914.0514.57167,105
5/6/201415.3515.7515.0515.12136,044
5/5/201415.2015.5914.8915.46153,615
5/2/201415.5416.0815.3115.43331,396
5/1/201415.8516.1315.2215.59156,489
4/30/201415.6415.9715.1915.76272,765
4/29/201415.5015.7414.5915.19275,398
4/28/201416.4216.5915.2615.49272,103
4/25/201415.8017.2915.7516.64429,039
4/24/201418.1318.8615.3115.491,050,714
4/23/201420.7720.9720.4520.78118,500
4/22/201420.6521.0120.1820.78176,674
4/21/201420.4221.2220.1620.5890,753
4/17/201420.4720.8120.1420.3695,757
4/16/201420.0320.8019.8720.49117,627
4/15/201420.2920.6419.5019.97159,764
4/14/201419.7620.8919.5420.18149,009
4/11/201420.5421.0419.2319.63155,597
4/10/201421.6821.8620.5120.82119,435
4/9/201421.8522.5221.4221.79116,660
Trading Center