Clearfield, Inc. Common Stock Historical Stock Prices

CLFD 
$13.9
*  
0.05
0.36%
Get CLFD Alerts
*Delayed - data as of May 26, 2017 12:49 ET  -  Find a broker to begin trading CLFD now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 25-MAY-2016 TO 25-MAY-2017

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.
12:49 13.90 14 13.775 13.90 16,775
05/25/2017 13.95 14.05 13.75 13.95 53,977
05/24/2017 14 14.05 13.75 13.9 55,526
05/23/2017 14 14.05 13.65 13.85 47,007
05/22/2017 13.65 14.3 13.65 13.95 107,731
05/19/2017 14.05 14.1 13.6 13.6 78,696
05/18/2017 13.8 14.2 13.8 14.05 42,754
05/17/2017 14.05 14.25 13.9 13.95 60,064
05/16/2017 14.4 14.5 14.05 14.2 42,801
05/15/2017 14.2 14.5 14.2 14.45 53,637
05/12/2017 14.15 14.2893 14.075 14.1 50,838
05/11/2017 14.15 14.3 14 14.15 48,188
05/10/2017 14.1 14.45 14.1 14.2 52,775
05/09/2017 14.3 14.5 14.025 14.2 92,812
05/08/2017 13.95 14.525 13.925 14.3 46,853
05/05/2017 14.6 14.7 14 14 53,930
05/04/2017 13.95 14.7 13.95 14.55 54,487
05/03/2017 13.9 14.1 13.8 13.9 36,691
05/02/2017 14.15 14.2 13.75 13.95 69,622
05/01/2017 14.214 14.65 14 14.05 69,305
04/28/2017 14.45 14.593 13.65 14.15 184,278
04/27/2017 15 15.975 14.45 14.55 234,386
04/26/2017 16.15 16.5 15.95 15.95 71,758
04/25/2017 16.15 16.4539 15.85 16.05 35,767
04/24/2017 16.15 16.275 16.05 16.1 33,821
04/21/2017 15.9 16.0986 15.85 15.85 29,821
04/20/2017 15.6 16.05 15.6 16 35,927
04/19/2017 15.6 16.05 15.5 15.6 31,966
04/18/2017 15.4 15.85 15.4 15.8 30,162
04/17/2017 15.2 15.5 15.2 15.5 21,526
04/13/2017 15.2 15.4 15.15 15.25 35,387
04/12/2017 15.35 15.375 15 15.05 29,952
04/11/2017 14.95 15.45 14.8 15.35 41,009
04/10/2017 15.35 15.5 14.9 14.95 41,884
04/07/2017 15.4 15.75 15.15 15.25 40,345
04/06/2017 15 15.6 14.8 15.5 91,905
04/05/2017 15.4 15.7 14.85 14.9 79,706
04/04/2017 16 16.15 15.2 15.35 76,534
04/03/2017 16.45 16.5 16 16.1 61,000
03/31/2017 16.55 16.95 16.4 16.45 46,601
03/30/2017 16.6 16.75 16.5 16.7 30,812
03/29/2017 16.7 16.8 16.65 16.65 21,022
03/28/2017 16.65 16.9 16.65 16.75 25,890
03/27/2017 16.55 16.8 16.55 16.7 23,863
03/24/2017 16.9 16.9 16.6 16.7 21,962
03/23/2017 16.85 17.175 16.75 16.9 25,583
03/22/2017 17 17.1 16.65 16.85 44,168
03/21/2017 17.4 17.65 16.9 16.9 40,457
03/20/2017 17.3 17.65 17.15 17.35 35,571
03/17/2017 17 17.65 17 17.35 61,830
03/16/2017 16.95 17.1 16.88 17.05 25,031
03/15/2017 17.1 17.15 16.8 17 24,643
03/14/2017 17.05 17.25 16.8 17.05 37,620
03/13/2017 17.2 17.55 16.75 17.1 33,620
03/10/2017 17.4 17.55 17.2 17.25 32,490
03/09/2017 17.25 17.35 17.1 17.25 44,078
03/08/2017 17.1 17.3 16.9 17.25 47,119
03/07/2017 17.15 17.35 16.9 17.05 43,958
03/06/2017 16.35 17.3 16.3255 17.25 91,227
03/03/2017 16.45 16.6 16.45 16.6 24,290
03/02/2017 16.7 16.7 16.5 16.5 40,704
03/01/2017 16.65 16.7 16.35 16.7 80,682
02/28/2017 16.25 16.4 16.25 16.35 56,773
02/27/2017 16.3 16.55 16.29 16.4 47,604
02/24/2017 16.2 16.45 16.05 16.45 43,289
02/23/2017 16.25 16.3 15.9 16.175 50,764
02/22/2017 16.4 16.5665 16.225 16.25 49,186
02/21/2017 16.65 16.7 16.3 16.45 61,319
02/17/2017 16.05 16.6 16 16.6 77,347
02/16/2017 16.25 16.25 15.634 16 56,840
02/15/2017 16.65 16.8 16.05 16.2 62,552
02/14/2017 16.5 16.75 16.25 16.75 80,542
02/13/2017 15.9 16.5 15.6 16.5 113,398
02/10/2017 16.1 16.2 15.65 15.85 61,281
02/09/2017 15.9 16.3 15.8 16 73,370
02/08/2017 15.95 16.05 15 15.7 184,376
02/07/2017 16.45 16.65 15.75 16.1 138,640
02/06/2017 17.1 17.15 16.5 16.55 140,282
02/03/2017 17.8 17.8 17 17.15 78,063
02/02/2017 17.55 17.75 17.325 17.65 54,416
02/01/2017 17.05 17.75 17.01 17.4 111,009
01/31/2017 17.45 17.75 17.15 17.2 177,973
01/30/2017 18 18.05 17.45 17.75 92,666
01/27/2017 18.55 18.6 18 18.2 52,709
01/26/2017 17.3 18.9 17 18.85 215,260
01/25/2017 19.25 19.45 18.75 18.9 83,644
01/24/2017 19 19.3 18.95 19.15 108,816
01/23/2017 19.25 19.35 19 19 63,788
01/20/2017 19.25 19.8 19.25 19.35 34,179
01/19/2017 19.9 19.9 19 19.3 42,096
01/18/2017 19.95 19.95 19.7 19.8 52,113
01/17/2017 20 20.15 19.6 19.85 47,427
01/13/2017 20.4 20.6 20.1 20.3 19,745
01/12/2017 20.35 20.625 20.13 20.3 35,889
01/11/2017 20.95 20.95 20.3 20.35 73,868
01/10/2017 20.5 21 20.5 21 40,582
01/09/2017 20.55 20.8 20.55 20.7 13,180
01/06/2017 21.3 21.3 20.6 20.8 21,701
01/05/2017 21.4 21.5 21.1 21.3 25,261
01/04/2017 21.4 21.4 20.8 21.3 17,945
01/03/2017 21 21.2 19.75 21.15 84,313
12/30/2016 21.25 21.35 20.45 20.7 67,581
12/29/2016 21.3 21.3 21.15 21.25 18,283
12/28/2016 21.35 21.35 21.1 21.1 15,275
12/27/2016 21.05 21.6 20.755 21.35 24,100
12/23/2016 21.1 21.45 21.05 21.45 40,256
12/22/2016 21 21.25 20.748 21.05 25,067
12/21/2016 21.2 21.22 20.6 20.95 47,546
12/20/2016 20.65 21.1 20.4 21.1 29,059
12/19/2016 19.95 20.7 19.95 20.5 50,503
12/16/2016 20.9 20.9 19.975 20.05 79,128
12/15/2016 20.55 21.15 20.45 20.8 74,268
12/14/2016 21.25 21.3 20.3 20.55 39,521
12/13/2016 20.3 21.1 20.25 21.1 95,438
12/12/2016 20.15 20.3 20.1 20.25 41,894
12/09/2016 20 20.15 19.9 20.05 34,307
12/08/2016 19.9 20.245 19.85 19.95 88,246
12/07/2016 19.95 20.025 19.11 19.9 70,007
12/06/2016 19.6 19.95 19.5 19.95 42,399
12/05/2016 19 19.5 18.95 19.5 27,893
12/02/2016 19 19 18.7 18.95 18,178
12/01/2016 19.35 19.65 18.9 19.1 28,884
11/30/2016 19.95 19.95 19 19.2 29,007
11/29/2016 19.5 20 19.3794 19.75 106,449
11/28/2016 19.35 19.4 19.03 19.35 37,967
11/25/2016 19.55 19.55 18.925 19.45 23,051
11/23/2016 19.3 19.65 18.85 19.4 29,889
11/22/2016 19 19.65 18.75 19.3 50,764
11/21/2016 19.75 19.85 19.4 19.55 52,767
11/18/2016 19.2 19.6 18.82 19.6 45,709
11/17/2016 19.35 19.35 18.9 19.2 37,161
11/16/2016 18.95 19.3 18.95 19.2 59,794
11/15/2016 19.1 19.1 18.35 18.9 39,048
11/14/2016 19.35 19.5 18.9 19.45 50,714
11/11/2016 18.7 19.25 18.271 19.25 75,333
11/10/2016 17.7 18.8 17.35 18.7 49,738
11/09/2016 16.55 18.55 16.45 18.45 61,864
11/08/2016 16.85 17.045 16.35 16.85 24,085
11/07/2016 16.8 17 16.4 16.9 20,707
11/04/2016 16.54 16.6 16.1 16.35 19,398
11/03/2016 16.25 16.474 16.15 16.25 29,713
11/02/2016 16.25 16.5545 16.15 16.3 23,877
11/01/2016 16.8 16.8 16.2 16.35 21,366
10/31/2016 16.7 17 16.4 16.75 19,128
10/28/2016 16.1 17.1 16.005 16.45 26,790
10/27/2016 17.65 18.15 16.15 16.25 77,302
10/26/2016 18.2 18.2 17.35 17.5 71,375
10/25/2016 18.3 18.4 18.15 18.4 14,189
10/24/2016 18.15 18.35 17.9 18.2 25,547
10/21/2016 18.1 18.25 17.8 17.95 18,928
10/20/2016 18.25 18.3 18 18.2 26,337
10/19/2016 18.25 18.4 18 18.35 16,861
10/18/2016 18.25 18.5 17.955 18.3 15,168
10/17/2016 18.2 18.2 17.775 17.95 18,478
10/14/2016 18.27 18.36 18.01 18.11 8,694
10/13/2016 18.44 18.53 18.08 18.14 30,708
10/12/2016 18.5 18.78 18.34 18.65 17,284
10/11/2016 18.75 18.75 18.36 18.57 15,684
10/10/2016 18.79 18.9836 18.79 18.87 9,968
10/07/2016 18.42 18.79 18.42 18.76 7,251
10/06/2016 18.71 18.71 18.4 18.58 14,850
10/05/2016 18.7499 18.7499 18.48 18.64 12,425
10/04/2016 18.5 18.53 18.3 18.47 20,667
10/03/2016 18.65 18.71 18.35 18.43 16,831
09/30/2016 18.68 18.88 18.34 18.8 26,617
09/29/2016 18.57 18.65 18.22 18.29 21,144
09/28/2016 18.51 18.65 18.448 18.62 12,678
09/27/2016 18.65 19.03 18.41 18.59 59,713
09/26/2016 18.5 18.76 18.32 18.57 36,332
09/23/2016 19 19.27 18.48 18.53 15,602
09/22/2016 18.8 19.3857 18.8 18.99 70,255
09/21/2016 18.64 18.86 18.5 18.63 17,635
09/20/2016 18.77 18.77 18.29 18.54 11,770
09/19/2016 18.45 18.87 18.45 18.62 16,365
09/16/2016 18.35 18.57 18.26 18.44 64,299
09/15/2016 17.85 18.4 17.85 18.31 22,412
09/14/2016 18.17 18.19 17.8705 17.98 30,489
09/13/2016 18.375 18.52 18.01 18.08 20,401
09/12/2016 17.7 18.42 17.7 18.41 24,194
09/09/2016 18.17 18.17 17.78 17.8 35,595
09/08/2016 18.13 18.27 17.96 18.17 14,608
09/07/2016 18 18.25 17.95 18.19 27,566
09/06/2016 17.91 18.16 17.9 18 14,937
09/02/2016 18.27 18.27 17.95 18 14,681
09/01/2016 17.88 18.26 17.88 18.19 27,444
08/31/2016 18.75 18.75 18.09 18.12 49,831
08/30/2016 18.24 18.95 18.227 18.81 57,928
08/29/2016 17.82 18.29 17.8 18.23 32,644
08/26/2016 17.89 17.99 17.645 17.87 25,687
08/25/2016 18 18 17.61 17.93 26,805
08/24/2016 17.9 18.0199 17.75 17.81 25,014
08/23/2016 17.91 18.23 17.79 17.84 39,862
08/22/2016 18.09 18.09 17.59 17.78 28,549
08/19/2016 18.22 18.36 18.03 18.07 33,878
08/18/2016 17.87 18.33 17.7 18.25 75,609
08/17/2016 17.18 17.93 16.82 17.72 192,640
08/16/2016 18.85 18.85 17.7 17.77 161,124
08/15/2016 19.6 19.7 18.98 19 69,642
08/12/2016 19.42 19.75 19.35 19.73 27,646
08/11/2016 19.73 19.79 19.41 19.46 17,570
08/10/2016 19.9 19.9399 19.58 19.6 18,271
08/09/2016 19.67 19.96 19.41 19.88 39,689
08/08/2016 19.51 19.74 18.84 19.61 33,602
08/05/2016 19.03 19.619 18.86 19.41 42,457
08/04/2016 18.91 19.165 18.75 19 40,239
08/03/2016 19.35 19.35 18.76 18.98 52,949
08/02/2016 19.83 19.9 19.07 19.35 66,206
08/01/2016 20.02 20.25 20.02 20.05 92,953
07/29/2016 19.55 20.1 19.37 20.01 171,259
07/28/2016 20.21 20.28 18.82 19.35 192,530
07/27/2016 19 19.79 18.51 19.67 83,253
07/26/2016 18.43 19.05 18.43 18.86 35,847
07/25/2016 18.52 18.63 18.25 18.39 20,634
07/22/2016 18.69 18.73 18.52 18.59 16,634
07/21/2016 18.52 18.65 18.2572 18.6 19,542
07/20/2016 18.31 18.56 18.31 18.46 48,968
07/19/2016 18.33 18.49 18.19 18.22 47,745
07/18/2016 18.2 18.5 18.2 18.42 41,134
07/15/2016 18.33 18.33 18.04 18.24 79,016
07/14/2016 18.28 18.36 18.1 18.16 35,467
07/13/2016 18.14 18.58 18.1 18.21 53,119
07/12/2016 18.259 18.259 17.9 17.97 30,256
07/11/2016 17.71 18.28 17.5901 18.08 49,053
07/08/2016 17.55 17.8616 17.4 17.67 43,526
07/07/2016 17.42 17.72 17.29 17.56 41,813
07/06/2016 17.27 17.8767 17.057 17.49 28,365
07/05/2016 17.75 17.83 17.35 17.38 54,476
07/01/2016 17.94 18.16 17.72 17.87 35,353
06/30/2016 17.77 18.03 17.62 17.89 49,312
06/29/2016 18 18 17.62 17.76 25,479
06/28/2016 17.62 17.99 17.46 17.69 23,012
06/27/2016 17.39 17.54 17.1852 17.39 92,972
06/24/2016 17.61 18.09 17.43 17.76 102,078
06/23/2016 18.28 18.44 18.13 18.31 26,504
06/22/2016 18.68 18.78 18.02 18.07 41,321
06/21/2016 18.48 18.92 18.4724 18.65 38,594
06/20/2016 18.29 18.57 18.01 18.51 50,987
06/17/2016 18.38 18.41 17.88 17.99 51,911
06/16/2016 17.91 18.41 17.62 18.29 47,714
06/15/2016 18.12 18.18 17.93 17.95 13,108
06/14/2016 18.41 18.41 17.91 18.14 16,472
06/13/2016 18.16 18.445 17.985 18.1 33,865
06/10/2016 18.15 18.7 18.03 18.22 37,123
06/09/2016 18.15 18.305 18.13 18.28 15,864
06/08/2016 18.07 18.34 17.994 18.19 36,042
06/07/2016 18.318 18.38 18.04 18.05 17,154
06/06/2016 18.16 18.49 18.15 18.29 34,405
06/03/2016 18.15 18.3 17.85 18.2 28,969
06/02/2016 17.72 18.28 17.72 18.25 51,394
06/01/2016 18 18 17.48 17.82 32,761
05/31/2016 17.83 18.24 17.78 18.11 51,930
05/27/2016 17.51 17.9 17.51 17.82 14,566
05/26/2016 17.75 17.76 17.198 17.55 43,587
05/25/2016 17.5 17.87 17.47 17.86 27,526
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for CLFD





Research Brokers before you trade

Want to trade FX?





Smart Portfolio