FinancialContent is the trusted provider of stock market information to the media industry.
Clearfield Inc (NQ: CLFD)
12.09 USD  -0.23 (-1.87%)
Official Closing Price  /  Updated: 4:00 PM EDT, Oct 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 14, 2019 11.70 12.20 11.70 12.09 3,834 -0.23(-1.87%)
Oct 11, 2019 12.12 12.77 11.84 12.32 23,400 +0.46(+3.88%)
Oct 10, 2019 11.85 11.88 11.40 11.86 7,695 +0.11(+0.94%)
Oct 09, 2019 11.96 12.05 11.20 11.75 5,322 -0.07(-0.59%)
Oct 08, 2019 11.93 11.96 11.63 11.82 6,464 -0.22(-1.83%)
Oct 07, 2019 11.80 12.08 11.80 12.04 16,059 +0.25(+2.12%)
Oct 04, 2019 11.78 11.85 11.35 11.79 14,800 +0.19(+1.64%)
Oct 03, 2019 11.57 11.84 11.46 11.60 5,784 -0.09(-0.77%)
Oct 02, 2019 11.45 11.80 11.30 11.69 10,357 +0.15(+1.30%)
Oct 01, 2019 12.03 12.03 11.38 11.54 21,414 -0.31(-2.62%)
Sep 30, 2019 12.24 12.27 11.78 11.85 17,499 -0.29(-2.39%)
Sep 27, 2019 12.18 12.34 11.81 12.14 37,200 -0.04(-0.33%)
Sep 26, 2019 12.21 12.45 12.12 12.18 16,720 -0.17(-1.38%)
Sep 25, 2019 11.65 12.41 11.51 12.35 21,074 +0.60(+5.11%)
Sep 24, 2019 12.21 12.37 11.73 11.75 12,183 -0.54(-4.39%)
Sep 23, 2019 12.02 12.44 12.02 12.29 8,420 +0.03(+0.24%)
Sep 20, 2019 12.34 12.50 12.13 12.26 35,300 -0.08(-0.65%)
Sep 19, 2019 12.43 12.71 11.85 12.34 12,482 +0.07(+0.57%)
Sep 18, 2019 12.51 12.67 12.19 12.27 14,530 -0.17(-1.37%)
Sep 17, 2019 12.60 12.78 12.43 12.44 16,186 -0.17(-1.35%)
Sep 16, 2019 12.65 12.98 12.33 12.61 18,902 -0.09(-0.71%)
Sep 13, 2019 12.51 12.89 12.34 12.70 20,600 +0.23(+1.84%)
Sep 12, 2019 12.28 12.47 12.15 12.47 15,141 +0.25(+2.05%)
Sep 11, 2019 12.24 12.44 12.10 12.22 29,053 +0.15(+1.24%)
Sep 10, 2019 11.34 12.17 11.27 12.07 32,522 +0.77(+6.81%)
Sep 09, 2019 10.36 11.50 10.32 11.30 57,008 +0.99(+9.60%)
Sep 06, 2019 10.55 10.82 10.05 10.31 107,400 -0.19(-1.81%)
Sep 05, 2019 10.77 11.07 10.40 10.50 71,000 -0.10(-0.94%)
Sep 04, 2019 10.60 10.86 10.49 10.60 13,792 +0.20(+1.92%)
Sep 03, 2019 10.64 10.65 10.38 10.40 15,167 -0.29(-2.71%)
Aug 30, 2019 10.65 10.80 10.51 10.69 86,500 +0.03(+0.28%)
Aug 29, 2019 10.86 11.10 10.63 10.66 39,874 -0.11(-1.02%)
Aug 28, 2019 10.73 11.20 10.65 10.77 22,786 -0.29(-2.58%)
Aug 27, 2019 11.50 11.57 10.98 11.05 13,109 -0.39(-3.45%)
Aug 26, 2019 10.95 11.51 10.86 11.45 15,224 +0.70(+6.51%)
Aug 23, 2019 11.21 11.43 10.64 10.75 22,100 -0.74(-6.44%)
Aug 22, 2019 11.60 11.72 11.31 11.49 13,098 -0.06(-0.52%)
Aug 21, 2019 11.23 11.94 11.23 11.55 27,334 +0.51(+4.62%)
Aug 20, 2019 10.82 11.25 10.78 11.04 15,924 +0.15(+1.38%)
Aug 19, 2019 10.93 11.65 10.54 10.89 21,578 +0.01(+0.09%)
Aug 16, 2019 10.88 11.21 10.57 10.88 47,100 +0.07(+0.65%)
Aug 15, 2019 11.25 11.85 10.15 10.81 92,195 -0.84(-7.21%)
Aug 14, 2019 12.15 12.43 11.50 11.65 16,775 -0.74(-5.97%)
Aug 13, 2019 12.05 12.42 11.89 12.39 4,166 +0.29(+2.35%)
Aug 12, 2019 12.21 12.22 11.81 12.11 8,757 -0.06(-0.53%)
Aug 09, 2019 12.50 12.60 12.10 12.17 9,900 -0.26(-2.09%)
Aug 08, 2019 12.20 12.53 12.15 12.43 16,189 +0.48(+4.02%)
Aug 07, 2019 11.68 12.37 11.68 11.95 15,792 +0.03(+0.25%)
Aug 06, 2019 11.66 12.03 11.66 11.92 15,993 +0.11(+0.93%)
Aug 05, 2019 12.06 12.17 11.61 11.81 30,316 -0.50(-4.06%)
Aug 02, 2019 12.96 12.96 12.14 12.31 18,300 -0.83(-6.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.