Quantcast

Historical Stock Prices

CLFD 
$12.85
*  
0.20
1.53%
Get CLFD Alerts
*Delayed - data as of Aug. 17, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 12.95 13 12.85 12.85 9,013
08/16/2018 12.9 13.05 12.9 13.05 12,816
08/15/2018 12.95 12.95 12.8 12.8 10,739
08/14/2018 12.75 13.3 12.75 13.1 23,957
08/13/2018 13.35 13.35 12.65 12.75 38,175
08/10/2018 13.5 13.85 13.5 13.55 13,553
08/09/2018 13.8 13.95 13.65 13.75 20,025
08/08/2018 13.7 13.925 13.6497 13.85 22,044
08/07/2018 13.35 13.8 13.35 13.65 26,997
08/06/2018 12.9 13.5 12.9 13.4 50,185
08/03/2018 13.15 13.3 12.9 12.95 33,732
08/02/2018 13.25 13.3 13 13.15 33,486
08/01/2018 13.05 13.25 12.875 13.2 41,477
07/31/2018 13.05 13.1 12.75 12.95 52,477
07/30/2018 13 13.15 12.6 13 111,309
07/27/2018 12 12.45 11.75 12.3 174,545
07/26/2018 11.4 11.55 11.325 11.45 41,400
07/25/2018 11.45 11.5 11.3 11.35 19,074
07/24/2018 11.5 11.55 11.3 11.3 12,723
07/23/2018 11.55 11.65 10.9819 11.4 34,125
07/20/2018 11.5 11.7 11.5 11.65 26,134
07/19/2018 11.15 11.6 11.115 11.55 27,694
07/18/2018 11.15 11.25 10.95 11.1 22,925
07/17/2018 11.4 11.55 11.05 11.05 21,463
07/16/2018 11.2 11.4 11.15 11.4 16,760
07/13/2018 11.15 11.25 11.15 11.2 11,045
07/12/2018 10.85 11.15 10.85 11.05 13,442
07/11/2018 11.05 11.1 10.85 10.9 10,876
07/10/2018 11.15 11.25 11 11 17,761
07/09/2018 11.35 11.4 10.9 10.95 43,817
07/06/2018 11.35 11.55 11.2 11.3 12,200
07/05/2018 11.05 11.3 11.05 11.2 25,780
07/03/2018 11.15 11.15 11 11.1 13,191
07/02/2018 11.05 11.15 10.95 10.95 21,372
06/29/2018 11.05 11.1 10.85 11.05 23,150
06/28/2018 11.1 11.15 10.95 11 16,039
06/27/2018 11.2 11.35 11 11.05 19,286
06/26/2018 11.15 11.3 11.005 11.05 22,849
06/25/2018 11.3 11.3 11 11.15 48,779
06/22/2018 11.45 11.45 11.3 11.35 111,388
06/21/2018 11.7 11.7 11.25 11.35 28,395
06/20/2018 11.935 12 11.625 11.7 17,351
06/19/2018 12.1 12.1 11.457 11.7 28,936
06/18/2018 11.4 12.15 11.1 12.1 58,024
06/15/2018 11.1 11.4 11.1 11.35 50,761
06/14/2018 11.323 11.45 11.15 11.15 46,046
06/13/2018 11.1 11.4 11.1 11.35 19,563
06/12/2018 10.8 11.05 10.65 11 50,494
06/11/2018 10.5 10.95 10.5 10.85 35,658
06/08/2018 10.5 10.65 10.4 10.45 43,441
06/07/2018 10.8 10.85 10.35 10.55 32,979
06/06/2018 10.6 10.95 10.525 10.8 58,584
06/05/2018 10.65 10.7 10.45 10.55 47,689
06/04/2018 10.9 11.008 10.5 10.65 44,031
06/01/2018 10.95 11 10.8 10.85 29,071
05/31/2018 11.05 11.05 10.8 10.8 39,912
05/30/2018 11.05 11.3 11.05 11.05 39,855
05/29/2018 11.05 11.3 11.05 11.1 28,122
05/25/2018 11.2 11.35 10.95 11.1 25,643
05/24/2018 11.5 11.5 10.95 11.05 54,134
05/23/2018 11.35 11.55 11.3 11.45 26,884
05/22/2018 11.6 11.6 11.25 11.3 30,195
05/21/2018 11.5 11.75 11.5 11.6 28,441
05/18/2018 11.95 11.95 11.6 11.7 36,303
05/17/2018 12 12.35 11.8 11.9 27,366
*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?

Smart Portfolio