Clearfield, Inc. Historical Stock Prices

CLFD 
$13.02
*  
0.08
0.61%
Get CLFD Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading CLFD now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    CLFD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  13.05  13.12  12.98  13.02 46,621
11/26/2014 13.05 13.12 12.98 13.02 46,621
11/25/2014 12.93 13.25 12.93 13.1 27,230
11/24/2014 13.04 13.25 12.9 12.99 37,098
11/21/2014 13.49 13.638 13.01 13.07 38,162
11/20/2014 13.01 13.3499 12.965 13.25 53,279
11/19/2014 13.87 13.9899 13.04 13.07 53,281
11/18/2014 13.65 14.23 13.65 13.85 68,765
11/17/2014 12.5 14 12.49 13.64 158,737
11/14/2014 12.43 12.94 12.43 12.5 74,892
11/13/2014 13.21 14.09 12.14 12.34 330,840
11/12/2014 13.9 14.09 13.82 13.9 65,017
11/11/2014 14.2 14.25 13.95 13.96 31,688
11/10/2014 14.04 14.4 14.04 14.25 41,141
11/07/2014 14.1 14.2 13.9701 14.03 68,648
11/06/2014 14.1 14.1 13.91 14.03 28,851
11/05/2014 14.54 14.775 13.821 14.02 51,409
11/04/2014 14.46 14.5399 14.32 14.44 43,519
11/03/2014 14.57 14.819 14.29 14.48 41,920
10/31/2014 14.91 14.99 14.37 14.68 57,871
10/30/2014 14.48 14.55 14.028 14.5 73,633
10/29/2014 13.92 14.4195 13.73 14.3 217,146
10/28/2014 13.75 14.25 13.46 13.82 107,318
10/27/2014 13.73 13.75 13.46 13.63 21,495
10/24/2014 13.46 13.93 13.4 13.79 46,323
10/23/2014 13.3199 13.79 13.3199 13.54 28,136
10/22/2014 14.42 14.42 13.2 13.23 55,485
10/21/2014 13.4 13.76 13.18 13.73 43,324
10/20/2014 13.81 13.96 13.145 13.33 56,613
10/17/2014 14.86 14.86 13.55 13.87 108,871
10/16/2014 12.67 14.49 12.6001 14.14 154,525
10/15/2014 11.64 12.93 11.5 12.87 115,080
10/14/2014 11.43 11.972 11.43 11.83 69,934
10/13/2014 11.01 11.54 10.89 11.35 60,377
10/10/2014 11.03 11.4181 11.0005 11.06 70,510
10/09/2014 11.09 11.3145 10.92 11.12 96,751
10/08/2014 11.23 11.37 10.82 11.09 183,720
10/07/2014 11.65 11.66 11.21 11.24 142,086
10/06/2014 12.26 12.32 11.69 11.7 138,640
10/03/2014 12.58 12.7899 12.26 12.29 85,612
10/02/2014 12.69 12.78 12.2397 12.54 90,041
10/01/2014 12.75 13.01 12.61 12.65 63,979
09/30/2014 12.89 13.11 12.73 12.73 59,588
09/29/2014 12.56 12.94 12.56 12.91 40,783
09/26/2014 12.62 13.3199 12.56 12.77 35,630
09/25/2014 12.94 12.94 12.54 12.56 52,134
09/24/2014 12.78 13.12 12.26 12.96 118,334
09/23/2014 12.32 12.94 12.31 12.7 58,914
09/22/2014 12.97 12.97 12.26 12.35 99,601
09/19/2014 13.38 13.38 12.71 13.1 106,984
09/18/2014 13.23 13.46 13.21 13.28 37,612
09/17/2014 12.9 13.3299 12.849 13.2 38,863
09/16/2014 13.15 13.33 12.73 12.93 90,518
09/15/2014 13.35 13.39 13.05 13.12 96,795
09/12/2014 13.64 13.64 13.2501 13.38 51,689
09/11/2014 13.37 13.62 13.311 13.62 50,991
09/10/2014 13.37 13.51 13.2 13.49 46,075
09/09/2014 13.67 13.67 13.21 13.35 45,966
09/08/2014 13.3 13.69 13.26 13.66 94,379
09/05/2014 13.24 13.43 13.05 13.3 45,037
09/04/2014 13.61 14.1467 13.25 13.28 50,902
09/03/2014 13.61 13.71 13.3 13.56 66,680
09/02/2014 13.45 13.63 13.3014 13.56 41,468
08/29/2014 13.63 13.63 13.32 13.39 52,494
08/28/2014 14.21 14.381 13.547 13.61 71,869
08/27/2014 13.84 14.431 13.74 14.23 133,902
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?