Clearfield, Inc. Historical Stock Prices

CLFD 
$15.73
*  
0.11
0.69%
Get CLFD Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading CLFD now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    CLFD After Hours
 
 
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 01-APR-2015 TO 01-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.84  15.978  15.45  15.73 27,540
07/01/2015 15.95 15.98 15.4101 15.84 68,980
06/30/2015 15.9 16.054 15.7501 15.91 49,062
06/29/2015 15.87 15.94 15.5815 15.73 130,334
06/26/2015 15.96 16.168 15.84 16.04 106,673
06/25/2015 15.72 15.97 15.61 15.88 28,890
06/24/2015 15.94 16.04 15.68 15.7 24,027
06/23/2015 15.85 16.18 15.85 15.93 24,350
06/22/2015 16.01 16.15 15.79 15.8 27,717
06/19/2015 15.65 16.01 15.65 15.89 50,698
06/18/2015 15.09 15.8444 15.09 15.6 37,059
06/17/2015 15.35 15.35 15.14 15.14 32,488
06/16/2015 15.55 15.6 14.97 15.24 49,801
06/15/2015 15.62 15.73 15.16 15.65 68,480
06/12/2015 16.06 16.06 15.44 15.55 37,436
06/11/2015 15.9 16.18 15.812 16.16 50,209
06/10/2015 15.83 16.29 15.656 15.83 55,541
06/09/2015 15.72 15.85 15.65 15.79 29,354
06/08/2015 15.55 15.86 15.394 15.7 66,478
06/05/2015 15.5 15.59 15.27 15.51 25,349
06/04/2015 15.41 15.52 15.032 15.51 31,638
06/03/2015 15.23 15.53 15.09 15.53 72,577
06/02/2015 15.41 15.5 15.124 15.27 35,495
06/01/2015 15.35 15.55 15.008 15.32 39,343
05/29/2015 15.48 15.53 15.1 15.19 27,898
05/28/2015 15.18 15.55 15.062 15.45 92,723
05/27/2015 15.1 15.18 14.73 15.17 34,312
05/26/2015 15 15.13 14.77 15.03 57,635
05/22/2015 14.88 15.53 14.8 14.97 123,846
05/21/2015 14.6 15.09 14.35 14.88 79,631
05/20/2015 13.31 14.76 13.26 14.6 143,422
05/19/2015 13.37 13.4818 13.13 13.265 33,861
05/18/2015 13.12 13.62 13.0701 13.44 51,149
05/15/2015 13.46 13.46 12.99 13.27 56,442
05/14/2015 13.5 13.73 13.33 13.5 48,934
05/13/2015 13.31 13.61 13.27 13.49 45,101
05/12/2015 13.2 13.43 12.9 13.29 59,959
05/11/2015 13.2 13.5762 13.2 13.23 44,543
05/08/2015 13.6 13.62 13.16 13.27 31,439
05/07/2015 13.48 13.6299 13.33 13.5 28,787
05/06/2015 13.57 14.028 13.32 13.5 55,723
05/05/2015 13.64 13.82 13.22 13.58 88,447
05/04/2015 13.96 14 13.62 13.63 37,904
05/01/2015 13.57 13.94 13.18 13.8 50,022
04/30/2015 13.79 13.79 13.09 13.55 134,045
04/29/2015 14.44 14.49 13.81 13.84 79,870
04/28/2015 14.52 14.66 14.34 14.44 77,861
04/27/2015 14.25 14.87 14.25 14.59 168,249
04/24/2015 14.17 14.39 13.9401 14.25 91,987
04/23/2015 13.88 14.46 13.5 14.21 253,264
04/22/2015 15.37 15.69 15.17 15.63 44,270
04/21/2015 15.61 15.61 15.3 15.44 48,479
04/20/2015 15.47 15.73 15.242 15.61 64,564
04/17/2015 16.17 16.17 15.28 15.3 96,337
04/16/2015 16.56 16.6179 16.2 16.27 70,440
04/15/2015 15.58 16.75 15.51 16.67 150,598
04/14/2015 15.19 15.48 15.13 15.45 31,284
04/13/2015 15.6 15.6 14.93 15.14 54,940
04/10/2015 15.61 15.61 15.32 15.56 21,577
04/09/2015 15.499 15.56 15.06 15.49 29,685
04/08/2015 15.02 15.47 15.02 15.45 25,176
04/07/2015 15.14 15.58 14.96 15.2 69,393
04/06/2015 14.88 15.46 14.88 15.2 79,755
04/02/2015 14.62 15.1 14.6 14.93 26,878
04/01/2015 14.81 14.92 14.3 14.67 64,347
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?