Clearfield, Inc. Historical Stock Prices

CLFD 
$20.43
*  
0.06
 negative 
0.29%
Get CLFD Alerts
*Delayed - data as of Apr. 17, 2014 15:12 ET 
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    CLFD Real Time
 
 
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 for next time

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

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
15:12  20.47  20.81  20.14  20.43 80,027
04/16/2014 20.03 20.8 19.87 20.49 117,627
04/15/2014 20.29 20.6399 19.5 19.97 159,764
04/14/2014 19.76 20.89 19.54 20.18 149,009
04/11/2014 20.54 21.04 19.23 19.63 155,597
04/10/2014 21.68 21.86 20.51 20.82 119,435
04/09/2014 21.85 22.5165 21.42 21.79 116,660
04/08/2014 21.74 21.86 20.95 21.73 128,872
04/07/2014 23 23.25 21.62 21.82 129,640
04/04/2014 24.87 24.87 22.251 22.98 150,919
04/03/2014 24.95 25.39 24.54 24.62 112,699
04/02/2014 24.55 25.1 24.33 24.84 140,190
04/01/2014 23.29 24.61 22.851 24.41 97,083
03/31/2014 22.68 23.84 22.6 23.09 132,873
03/28/2014 22.54 23 22.25 22.62 89,307
03/27/2014 22.67 23.2 22.11 22.58 127,867
03/26/2014 23.92 23.94 22.59 22.79 119,490
03/25/2014 23.83 24.7 23.45 23.61 115,550
03/24/2014 24.5 24.8799 23.32 23.89 166,126
03/21/2014 24.51 24.87 24.28 24.45 130,093
03/20/2014 23.53 24.5896 23.328 24.36 98,131
03/19/2014 24.38 24.5099 23.18 23.63 148,273
03/18/2014 22.74 24.5825 22.656 24.21 200,419
03/17/2014 22.11 22.71 22.08 22.65 130,302
03/14/2014 21.51 22.2 21.36 22.11 88,086
03/13/2014 21.92 22.4 21.332 21.59 103,817
03/12/2014 21.67 21.98 20.76 21.89 146,841
03/11/2014 23.15 23.15 21.7 21.81 158,409
03/10/2014 23.28 23.4 22.88 23.17 76,351
03/07/2014 23.3 23.55 23.01 23.25 69,230
03/06/2014 23.3 23.81 23.09 23.3 124,053
03/05/2014 23.5 24.39 22.9725 23.27 116,893
03/04/2014 23.27 24.23 22.8851 23.6 110,617
03/03/2014 23.15 23.16 22.35 22.96 112,935
02/28/2014 23.42 24.088 23.27 23.4 151,395
02/27/2014 24.54 24.556 22.79 23.45 288,287
02/26/2014 24.26 24.769 24.09 24.45 143,325
02/25/2014 25.54 25.58 24.1 24.26 149,587
02/24/2014 25.99 26.19 25.56 25.66 98,214
02/21/2014 26.45 26.59 25.6 26.09 183,385
02/20/2014 24.44 26.59 23.61 25.89 356,140
02/19/2014 23.37 23.78 23 23.6 104,348
02/18/2014 24.5 24.7099 23.28 23.56 150,163
02/14/2014 24.44 24.678 24.03 24.42 80,491
02/13/2014 23.54 24.61 22.806 24.37 211,609
02/12/2014 23.68 24.15 22.7379 23.74 298,153
02/11/2014 21.62 24.19 21.515 23.59 881,144
02/10/2014 22.89 23 21.22 21.48 561,231
02/07/2014 22.94 23.5177 22.42 23 263,194
02/06/2014 25.12 25.41 22.8701 23.17 261,078
02/05/2014 25.1 25.4 24.37 25.2 83,716
02/04/2014 24.57 25.33 24.53 25.09 163,906
02/03/2014 25 25 23.2506 24.53 228,153
01/31/2014 24.19 25 24.123 24.95 184,216
01/30/2014 23.78 24.25 23 24.11 233,169
01/29/2014 22.87 23.84 22.62 23.47 241,243
01/28/2014 21.76 22.97 21.68 22.88 236,011
01/27/2014 20.33 22.13 20.1 21.59 206,992
01/24/2014 20.36 20.5 19.53 20.07 167,132
01/23/2014 19.55 20.78 19.09 20.35 379,054
01/22/2014 18 18.94 18 18.61 137,429
01/21/2014 18.62 18.99 17.85 17.98 100,930
01/17/2014 18.64 18.7876 18.3801 18.49 42,277
01/16/2014 19.07 19.07 18.1601 18.6 94,631
01/15/2014 19.11 19.41 18.7198 19.32 100,803
01/14/2014 18.13 19.345 17.4504 19.12 108,148
01/13/2014 17.41 18.21 17.2801 18.11 145,585
01/10/2014 18 18.4545 17.27 17.41 153,569
01/09/2014 18.86 18.91 17.61 18.1 148,966
01/08/2014 18.03 19.3 18 18.86 102,971
01/07/2014 19.5 19.54 19.2713 19.36 91,481
01/06/2014 19.6 19.6796 19.16 19.55 55,589
01/03/2014 18.81 19.36 18.78 19.33 101,336
01/02/2014 19.76 19.78 18.51 18.99 178,995
12/31/2013 20.82 20.82 19.7 20.24 81,737
12/30/2013 20.9 20.96 20.341 20.67 110,059
12/27/2013 20 20.6791 19.7 20.6 124,401
12/26/2013 19.4 19.9 19.32 19.79 59,213
12/24/2013 19.06 19.72 19.06 19.3 45,734
12/23/2013 18.5 19.25 18.35 19.05 129,066
12/20/2013 18.3 18.5 18.245 18.5 77,777
12/19/2013 18.16 18.48 18.16 18.22 47,659
12/18/2013 18.17 18.4 18 18.25 93,785
12/17/2013 17.72 18.24 17.69 18.06 38,365
12/16/2013 17.65 18.05 17.65 17.77 50,070
12/13/2013 17.47 17.84 17.4101 17.78 21,188
12/12/2013 17.37 17.64 17.2601 17.35 42,469
12/11/2013 17.8 17.8 17.15 17.43 46,989
12/10/2013 18.07 18.213 17.74 17.82 29,124
12/09/2013 18.16 18.39 17.76 18.06 41,065
12/06/2013 18.11 18.18 17.5 18 45,055
12/05/2013 18.24 18.5 17.71 17.9 58,130
12/04/2013 17.7 18.3 17.6 18.24 87,478
12/03/2013 17.53 17.8999 17.51 17.71 45,722
12/02/2013 17.85 17.85 17.09 17.47 54,519
11/29/2013 17.63 17.8735 17.43 17.79 21,513
11/27/2013 17.53 17.75 17.2 17.55 74,134
11/26/2013 17.47 17.8 17.45 17.68 44,997
11/25/2013 17.7 17.73 17.47 17.48 47,524
11/22/2013 17.42 17.75 17.42 17.51 42,358
11/21/2013 17.49 17.67 17.39 17.42 43,162
11/20/2013 17.5 17.7 17.25 17.43 42,974
11/19/2013 17.7 17.75 17.15 17.3 67,085
11/18/2013 18.18 18.1999 17.61 17.61 73,476
11/15/2013 18.01 18.71 17.7 17.99 182,534
11/14/2013 17.71 18.2773 17.05 17.72 137,081
11/13/2013 16.48 17.7 16.48 17.56 321,806
11/12/2013 16.5 16.71 16.45 16.59 62,334
11/11/2013 15.86 16.74 15.82 16.63 124,797
11/08/2013 16.17 16.83 15.5401 15.96 162,888
11/07/2013 14.49 16.69 14.49 16.2 307,125
11/06/2013 14.47 14.86 14.45 14.47 91,076
11/05/2013 14.77 15.01 14.36 14.4 70,555
11/04/2013 14.58 14.79 14.5401 14.67 47,701
11/01/2013 14.96 14.96 14.51 14.65 31,386
10/31/2013 15 15.25 14.07 14.84 139,916
10/30/2013 15.93 15.93 14.8 14.96 343,689
10/29/2013 15.96 16.075 15.58 15.87 13,979
10/28/2013 16.16 16.38 15.48 15.83 122,996
10/25/2013 16.24 16.3825 15.82 16.09 48,978
10/24/2013 15.85 16.33 15.53 16 59,231
10/23/2013 16.31 16.56 15.13 15.77 144,503
10/22/2013 16.44 16.59 15.93 16.23 60,808
10/21/2013 16.12 16.6 15.8 16.3 103,752
10/18/2013 16.44 17.12 16.05 16.21 214,675
10/17/2013 14.8 16.44 14.52 16.43 268,389
10/16/2013 14.66 15 14.3 14.8 56,127
10/15/2013 14.22 14.829 14.22 14.52 63,130
10/14/2013 14.12 14.74 14.08 14.32 65,013
10/11/2013 14.2 14.44 14.03 14.34 50,370
10/10/2013 13.71 14.51 13.69 14.12 51,813
10/09/2013 13.93 13.93 12.754 13.47 96,891
10/08/2013 14.45 14.59 13.8 13.81 85,243
10/07/2013 14.08 14.61 14.02 14.39 58,496
10/04/2013 14.6 14.6 14.0457 14.35 66,975
10/03/2013 14.029 14.33 13.9 14 40,525
10/02/2013 13.77 14.619 13.55 14.29 67,108
10/01/2013 13.45 14.12 13.4 13.92 77,265
09/30/2013 13.22 13.88 13.1 13.43 38,740
09/27/2013 13.81 14 13.14 13.42 64,412
09/26/2013 14.53 15.29 13.58 13.95 238,199
09/25/2013 13.42 14.76 13.36 14.76 267,731
09/24/2013 12.76 13.41 12.76 13.39 148,638
09/23/2013 12.97 13.16 12.7 12.76 22,820
09/20/2013 13.11 13.2 12.7 12.85 59,618
09/19/2013 13.24 13.25 13.0001 13.1 33,700
09/18/2013 13.35 13.479 12.96 13.2 55,590
09/17/2013 12.87 13.3 12.69 13.3 82,883
09/16/2013 13.13 13.24 12.65 12.85 70,482
09/13/2013 12.89 13.14 12.67 12.92 73,518
09/12/2013 13.1 13.14 12.65 12.82 76,417
09/11/2013 12.96 13.15 12.821 13.1 43,328
09/10/2013 13.15 13.15 12.95 13.01 31,671
09/09/2013 12.89 13.14 12.81 13.06 60,281
09/06/2013 12.99 13.23 12.71 12.76 45,063
09/05/2013 13.02 13.23 12.849 12.97 59,721
09/04/2013 12.99 13.11 12.812 13 70,755
09/03/2013 12.73 13.08 12.6 12.86 85,578
08/30/2013 12.72 13.02 12.46 12.6 109,589
08/29/2013 12.26 12.85 12.25 12.71 135,910
08/28/2013 11.82 12.44 11.82 12.25 59,567
08/27/2013 12.17 12.46 11.66 11.88 129,301
08/26/2013 12.25 12.73 12.2 12.3 139,810
08/23/2013 11.69 12.24 11.5301 12.22 93,102
08/22/2013 11.19 11.64 11.19 11.53 43,924
08/21/2013 11.31 11.72 11.1 11.28 51,600
08/20/2013 11.52 11.53 11.11 11.35 72,822
08/19/2013 11.98 12 11.4 11.52 84,507
08/16/2013 11.75 11.85 11.62 11.82 54,596
08/15/2013 11.94 11.979 11.65 11.778 118,795
08/14/2013 11.9 12.21 11.75 12.06 72,251
08/13/2013 12.14 12.459 11.91 11.95 101,423
08/12/2013 11.7 12.1 11.65 12.06 56,253
08/09/2013 11.8 12.09 11.61 11.79 63,005
08/08/2013 11.72 11.85 11.57 11.72 49,610
08/07/2013 11.58 11.79 11.3801 11.53 55,415
08/06/2013 11.98 12.04 11.46 11.56 106,780
08/05/2013 12.07 12.2 11.71 11.95 92,327
08/02/2013 12.22 12.59 12.01 12.18 86,936
08/01/2013 11.14 12.33 11.12 12.31 231,150
07/31/2013 10.97 11.16 10.66 10.87 94,453
07/30/2013 10.69 11 10.35 10.98 105,252
07/29/2013 11.14 11.46 10.65 10.72 163,037
07/26/2013 11.12 11.44 10.841 11.1 154,389
07/25/2013 12.71 12.71 10.18 11.16 683,969
07/24/2013 12.97 13.35 12.9204 13.18 106,429
07/23/2013 13.4 13.8 12.98 12.98 172,231
07/22/2013 12.71 13.4 12.53 13.39 76,619
07/19/2013 13.22 13.245 12.7 12.77 104,507
07/18/2013 13.12 13.57 12.99 13.35 99,762
07/17/2013 13.69 13.6942 12.61 13.04 201,203
07/16/2013 14.15 14.4599 13.32 13.55 184,182
07/15/2013 13.25 14.25 13.22 14.08 230,530
07/12/2013 13.57 13.57 12.5001 13.17 180,019
07/11/2013 14.05 14.38 13.49 13.67 246,507
07/10/2013 13 14.0599 13 13.71 223,500
07/09/2013 12.2 13.38 12.2 12.99 318,210
07/08/2013 11.03 12.21 11 12.15 176,301
07/05/2013 11.3 11.39 10.94 11.03 69,342
07/03/2013 11.08 11.38 10.84 11.04 94,133
07/02/2013 9.83 11.18 9.83 11.02 281,932
07/01/2013 9.44 9.75 8.76 9.74 272,249
06/28/2013 9.68 9.71 9.4 9.42 61,051
06/27/2013 9.57 9.9 9.5 9.65 56,817
06/26/2013 9.84 9.94 9.35 9.6 98,726
06/25/2013 9.51 10.1 9.51 9.72 217,497
06/24/2013 10.04 10.04 9.3 9.47 247,148
06/21/2013 11.17 11.199 10.16 10.23 305,307
06/20/2013 12.7 12.7 11.12 11.17 358,447
06/19/2013 12.81 13.36 12.79 12.84 139,621
06/18/2013 12.79 13.479 12.5575 12.9 362,266
06/17/2013 11.8 13.59 11.8 12.28 438,341
06/14/2013 11.11 11.75 11 11.65 158,945
06/13/2013 11.2 11.2 10.7079 11.05 61,939
06/12/2013 11.2 11.25 10.9 11.16 54,286
06/11/2013 11.01 11.19 10.72 11.15 67,453
06/10/2013 10.94 11.19 10.57 11.08 149,102
06/07/2013 10.96 11.2399 10.5325 10.88 128,985
06/06/2013 10.01 11.37 10.01 10.86 215,903
06/05/2013 10 10.0999 9.61 10.06 61,991
06/04/2013 10.07 10.41 9.6447 9.95 192,588
06/03/2013 8.56 10.13 8.5 9.93 276,577
05/31/2013 8.09 8.59 7.9201 8.44 108,873
05/30/2013 7.8 8.1 7.8 8.1 39,947
05/29/2013 7.85 7.85 7.66 7.79 20,885
05/28/2013 7.89 7.93 7.681 7.79 44,724
05/24/2013 7.48 7.715 7.45 7.67 54,369
05/23/2013 7.61 7.7 7.35 7.67 69,707
05/22/2013 8.03 8.1 7.6006 7.74 75,506
05/21/2013 7.93 8.19 7.7701 7.85 32,827
05/20/2013 7.83 8.242 7.75 7.86 174,380
05/17/2013 7.79 7.8794 7.5901 7.75 24,518
05/16/2013 7.57 7.88 7.5476 7.71 46,256
05/15/2013 7.4 7.58 7.36 7.57 41,012
05/14/2013 7.59 7.6 7.3601 7.45 37,185
05/13/2013 7.42 7.6477 7.33 7.53 45,445
05/10/2013 7.42 7.6 7.41 7.52 28,812
05/09/2013 7.54 7.7101 7.28 7.5 61,581
05/08/2013 7.45 7.52 7.28 7.5 44,130
05/07/2013 7.62 7.62 7.351 7.45 59,371
05/06/2013 7.75 7.89 7.66 7.69 88,417
05/03/2013 7.25 7.71 7.25 7.66 153,577
05/02/2013 7.29 7.4 7.16 7.23 65,474
05/01/2013 7.04 7.22 6.97 7.22 51,986
04/30/2013 6.95 7.0865 6.8501 7.03 40,970
04/29/2013 6.55 7.18 6.41 6.96 125,610
04/26/2013 6.45 6.64 6.174 6.48 63,622
04/25/2013 6.2 6.62 6.0402 6.44 100,496
04/24/2013 6.1 6.1 6 6.05 8,427
04/23/2013 5.91 6.1 5.9 6.09 21,591
04/22/2013 5.87 5.95 5.7701 5.91 12,579
04/19/2013 5.9 5.95 5.9 5.92 11,043
04/18/2013 5.899 5.899 5.795 5.795 4,077
04/17/2013 5.75 5.95 5.75 5.9 31,633
04/16/2013 5.9 5.95 5.75 5.85 7,537
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 your brokers before you trade


Want to trade FX?