Quantcast

Clearfield, Inc. Common Stock Historical Stock Prices

CLFD 
$11.4
*  
0.29
2.48%
Get CLFD Alerts
*Delayed - data as of Dec. 11, 2018  -  Find a broker to begin trading CLFD now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    CLFD After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-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.
16:00 11.51 11.63 11.23 11.40 17,275
12/10/2018 11.56 11.8 11.11 11.69 20,331
12/07/2018 11.75 12.18 11.39 11.71 32,147
12/06/2018 11.77 11.98 11.63 11.88 20,697
12/04/2018 12.53 12.53 11.8 12.1 10,846
12/03/2018 12.35 12.58 12.13 12.58 18,339
11/30/2018 12.41 12.71 12.19 12.34 26,866
11/29/2018 12.4 12.52 12.4 12.4 12,184
11/28/2018 12.2 12.68 12.2 12.47 39,842
11/27/2018 12.37 12.37 12.05 12.08 11,083
11/26/2018 12.4 12.67 12.09 12.22 18,581
11/23/2018 12.22 12.86 12.22 12.25 4,158
11/21/2018 12.34 12.3709 12.2 12.28 5,519
11/20/2018 12 12.655 12 12.26 21,562
11/19/2018 12.197 12.4 12.05 12.08 16,312
11/16/2018 12.34 12.65 11.9401 12.36 16,890
11/15/2018 12.16 12.7 12.16 12.44 20,797
11/14/2018 12.08 12.35 12.07 12.17 15,355
11/13/2018 13.29 13.4097 12 12.09 62,605
11/12/2018 13.71 13.9 13.06 13.16 36,948
11/09/2018 13.47 14.34 13.26 13.71 110,773
11/08/2018 12.35 12.47 12 12.47 29,690
11/07/2018 12.24 12.53 12.153 12.5 27,834
11/06/2018 11.86 12.1624 11.86 12.11 13,419
11/05/2018 12.35 12.35 11.93 11.93 14,038
11/02/2018 12.31 12.5 12.13 12.35 21,902
11/01/2018 12.13 12.3 12.0235 12.26 19,864
10/31/2018 12.1 12.39 12.02 12.02 14,103
10/30/2018 12.05 12.26 11.85 12.03 19,399
10/29/2018 11.94 12.27 11.915 12.06 15,607
10/26/2018 12.14 12.23 11.77 11.88 26,337
10/25/2018 12.06 12.35 12.06 12.23 12,305
10/24/2018 12.26 12.32 11.945 12.01 40,690
10/23/2018 12.41 12.52 11.9 12.37 9,430
10/22/2018 12.32 12.6 12.2194 12.46 10,663
10/19/2018 12.47 12.8751 12.27 12.27 9,454
10/18/2018 12.73 12.73 12.09 12.56 8,066
10/17/2018 12.54 12.82 12.535 12.72 15,538
10/16/2018 12.07 12.59 12.07 12.58 18,154
10/15/2018 12.1 12.14 11.7 12.06 13,133
10/12/2018 12.27 12.27 11.8778 12.11 21,866
10/11/2018 12.329 12.53 12.1 12.11 16,893
10/10/2018 12.4 12.45 12.27 12.28 26,361
10/09/2018 12.39 12.4 12.33 12.35 28,730
10/08/2018 12.31 12.59 12.26 12.37 23,891
10/05/2018 11.93 12.67 11.93 12.33 35,553
10/04/2018 13.6 13.6 11.73 11.94 56,925
10/03/2018 13.34 13.72 12.837 13.63 10,592
10/02/2018 13.26 13.49 12.985 13.4 10,268
10/01/2018 13.5 13.6475 13.28 13.35 12,988
09/28/2018 13.5 13.7 13.3 13.45 52,076
09/27/2018 13.05 13.45 12.86 13.4 15,590
09/26/2018 12.994 13.3 12.55 13.25 22,919
09/25/2018 12.85 13.15 12.75 12.9 28,639
09/24/2018 13.35 13.7 13.05 13.15 22,664
09/21/2018 13.15 13.3 12.9 13.3 74,080
09/20/2018 13.55 13.575 13.15 13.25 16,490
09/19/2018 13.45 13.65 13.25 13.6 17,118
09/18/2018 13.35 13.6 13.35 13.4 20,284
09/17/2018 13.75 13.75 13.25 13.35 17,362
09/14/2018 13.5 14.05 13.5 13.7 14,878
09/13/2018 13.95 14.05 13.6 13.65 6,506
09/12/2018 13.8 13.85 13.5 13.55 14,858
09/11/2018 13.75 13.8 13.65 13.75 17,965
09/10/2018 13.95 13.95 13.55 13.75 9,364
*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