Clearfield, Inc. Historical Stock Prices

CLFD 
$13.2
*  
0.08
0.6%
Get CLFD Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading CLFD now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
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 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  13.29  13.46  13.03  13.20 84,827
08/21/2014 13.29 13.46 13.03 13.2 84,827
08/20/2014 13.35 13.4542 13.2 13.28 28,277
08/19/2014 13.63 13.76 13.428 13.44 29,590
08/18/2014 13.2 13.62 13.14 13.6 86,322
08/15/2014 13.15 13.27 12.6431 13.01 139,356
08/14/2014 12.97 13.29 12.94 13.07 150,418
08/13/2014 13.17 13.3095 12.96 13 220,693
08/12/2014 13.42 13.5795 12.975 13.07 133,602
08/11/2014 13.86 13.86 13.36 13.49 149,288
08/08/2014 13.27 13.85 13.2 13.78 163,241
08/07/2014 13.41 13.55 13.1 13.23 120,842
08/06/2014 12.94 13.46 12.94 13.34 120,760
08/05/2014 13.02 13.4 13 13.06 243,216
08/04/2014 13.22 13.4 12.87 13.1 154,636
08/01/2014 13.17 13.59 12.99 13.2 208,544
07/31/2014 13.14 13.436 12.75 12.87 270,244
07/30/2014 13.43 13.59 13.141 13.32 144,139
07/29/2014 13.11 13.47 13.11 13.29 228,832
07/28/2014 13.23 13.366 12.86 13.08 181,643
07/25/2014 13.34 13.3824 12.959 13.23 244,936
07/24/2014 15.02 15.02 13.11 13.4 657,949
07/23/2014 16.19 16.46 15.89 16.05 132,211
07/22/2014 16.26 16.66 15.9575 16.12 128,736
07/21/2014 15.87 16.25 15.56 16.16 199,048
07/18/2014 15.37 15.995 15.37 15.99 117,385
07/17/2014 15.28 15.85 15.21 15.29 143,140
07/16/2014 15.42 15.8 15.2124 15.46 212,820
07/15/2014 15.7 16.03 15.19 15.29 243,947
07/14/2014 15.71 16.07 15.39 15.68 178,479
07/11/2014 15.68 15.9048 15.19 15.46 98,142
07/10/2014 15.55 16.17 15.43 15.72 108,888
07/09/2014 15.75 16.01 15.43 15.88 124,958
07/08/2014 15.15 16.22 15 15.64 186,480
07/07/2014 16.5 16.53 15.88 16.025 131,977
07/03/2014 16.73 16.8 16.32 16.54 117,864
07/02/2014 16.95 16.9999 16.57 16.65 178,388
07/01/2014 16.91 17.16 16.76 16.9 163,635
06/30/2014 17.36 17.36 16.62 16.79 275,270
06/27/2014 18.49 18.5899 17.18 17.23 1,697,963
06/26/2014 18.59 18.8299 18.2 18.53 171,931
06/25/2014 18.25 18.67 18.24 18.57 176,552
06/24/2014 18.9 18.92 18.21 18.37 162,008
06/23/2014 19.01 19.63 18.8 18.97 159,597
06/20/2014 18.98 19.1099 18.53 19.04 177,294
06/19/2014 19.67 19.7499 18.8101 18.94 141,951
06/18/2014 19.37 19.93 19.261 19.56 180,991
06/17/2014 19.28 19.5999 19.23 19.44 155,529
06/16/2014 19.41 19.5 19.035 19.22 146,543
06/13/2014 19.38 19.6 18.83 19.49 98,833
06/12/2014 19.08 19.6299 19.01 19.27 162,357
06/11/2014 19.32 19.5 18.98 19.03 132,066
06/10/2014 18.83 19.71 18.772 19.37 173,646
06/09/2014 18.91 19.22 18.02 18.93 188,625
06/06/2014 18.34 18.93 18.2 18.85 197,602
06/05/2014 17.28 18.25 17.09 18.16 131,812
06/04/2014 17 17.75 16.97 17.22 128,863
06/03/2014 17.15 17.611 16.37 17.18 181,588
06/02/2014 17.05 17.43 16.55 17.27 109,597
05/30/2014 17.85 17.86 16.97 17 139,068
05/29/2014 16.83 17.75 16.79 17.73 102,079
05/28/2014 17.31 17.47 16.51 16.74 108,290
05/27/2014 17 17.77 16.805 17.26 111,599
05/23/2014 16.45 16.95 16.27 16.78 70,790
05/22/2014 16.4 16.7 16.12 16.47 69,401
05/21/2014 16.2 16.624 15.936 16.36 70,318
05/20/2014 16.3 16.77 15.73 16.19 109,424
05/19/2014 15.4 16.35 15.34 16.27 158,436
05/16/2014 15.13 15.58 14.75 15.42 90,907
05/15/2014 15.09 15.11 14.81 15.09 72,474
05/14/2014 15.91 15.99 15.03 15.2 92,102
05/13/2014 15.36 16.25 15.36 15.99 164,408
05/12/2014 14.83 15.45 14.83 15.41 137,155
05/09/2014 14.56 14.888 14.21 14.82 202,431
05/08/2014 14.46 15.347 14.3801 14.56 163,614
05/07/2014 15.29 15.29 14.05 14.57 167,105
05/06/2014 15.35 15.75 15.05 15.12 136,044
05/05/2014 15.2 15.5867 14.89 15.46 153,615
05/02/2014 15.54 16.08 15.305 15.43 331,396
05/01/2014 15.85 16.13 15.22 15.59 156,489
04/30/2014 15.64 15.97 15.19 15.76 272,765
04/29/2014 15.5 15.739 14.59 15.19 275,145
04/28/2014 16.42 16.59 15.26 15.49 272,103
04/25/2014 15.8 17.2899 15.75 16.64 429,039
04/24/2014 18.13 18.86 15.31 15.49 1,050,344
04/23/2014 20.77 20.97 20.445 20.78 118,500
04/22/2014 20.65 21.01 20.18 20.78 176,674
04/21/2014 20.42 21.22 20.16 20.58 90,753
04/17/2014 20.47 20.81 20.14 20.36 95,757
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
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?