Clearfield, Inc. Historical Stock Prices

CLFD 
$13.58
*  
0.05
0.37%
Get CLFD Alerts
*Delayed - data as of May 5, 2015  -  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 05-FEB-2015 TO 05-MAY-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  13.64  13.82  13.22  13.58 88,447
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
03/31/2015 14.91 15.05 14.74 14.82 32,764
03/30/2015 14.94 14.99 14.5401 14.86 24,557
03/27/2015 14.35 14.7 14.28 14.64 57,670
03/26/2015 14.6 14.72 14.16 14.4 47,386
03/25/2015 15.09 15.09 14.6 14.6 52,970
03/24/2015 15 15.1 15 15.01 28,778
03/23/2015 15.28 15.33 14.92 15.02 36,538
03/20/2015 15.19 15.54 15.12 15.23 63,388
03/19/2015 14.88 15.17 14.88 15.17 19,930
03/18/2015 14.98 15.21 14.84 14.96 43,229
03/17/2015 14.728 15.08 14.65 15 25,736
03/16/2015 15.38 15.38 14.67 14.79 55,696
03/13/2015 15.09 15.404 14.9201 15.31 69,109
03/12/2015 14.5 15.11 14.38 15.06 70,347
03/11/2015 13.68 14.46 13.58 14.4 86,814
03/10/2015 13.6 13.75 13.53 13.62 33,932
03/09/2015 13.44 13.74 13.4 13.66 25,344
03/06/2015 13.67 13.85 13.4 13.45 29,312
03/05/2015 13.62 13.96 13.53 13.77 50,400
03/04/2015 13.5 13.6 13.406 13.55 27,677
03/03/2015 13.64 13.64 13.41 13.49 37,144
03/02/2015 13.97 14 13.54 13.64 54,270
02/27/2015 14.05 14.14 13.92 13.92 80,990
02/26/2015 14 14.16 14 14.01 30,615
02/25/2015 14.0499 14.2842 13.92 14.02 37,426
02/24/2015 13.5 14.07 13.46 14 49,906
02/23/2015 13.5 13.67 13.3 13.45 44,838
02/20/2015 13.69 13.69 13.3 13.48 30,620
02/19/2015 13.54 13.84 13.54 13.66 31,107
02/18/2015 13.16 13.56 13.09 13.5 66,374
02/17/2015 13.6 13.74 13.25 13.31 61,451
02/13/2015 13.57 13.72 13.43 13.57 57,916
02/12/2015 13.23 13.61 13.07 13.6 26,211
02/11/2015 13.14 13.29 12.98 13.13 12,864
02/10/2015 13.02 13.16 12.9 13.12 17,931
02/09/2015 12.96 13.11 12.87 12.87 33,313
02/06/2015 13.1 13.19 12.851 12.97 59,806
02/05/2015 13.43 13.43 12.8 13.06 60,580
*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?