Clearfield Inc

CLFD 
(NASDAQ) 
 

History: Clearfield Inc

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/09/2019
12.34
12.50
12.13
12.26
30,989
12.32
0
19/09/2019
12.43
12.70
11.94
12.34
7,953
12.45
0
18/09/2019
12.51
12.60
12.20
12.27
10,513
12.35
0
17/09/2019
12.60
12.77
12.44
12.44
25,280
12.56
0
16/09/2019
12.65
12.98
12.33
12.61
25,758
12.70
0
13/09/2019
12.51
12.89
12.39
12.70
12,683
12.70
0
12/09/2019
12.28
12.47
12.25
12.47
7,786
12.35
0
11/09/2019
12.24
12.41
12.10
12.22
20,836
12.22
0
10/09/2019
11.32
12.17
11.32
12.07
23,623
11.70
0
09/09/2019
10.35
11.50
10.32
11.30
40,479
10.90
0
06/09/2019
10.55
10.75
10.05
10.31
63,106
10.38
0
05/09/2019
10.77
11.07
10.40
10.50
51,851
10.50
0
04/09/2019
10.60
10.86
10.49
10.60
10,825
10.60
0
03/09/2019
10.54
10.65
10.38
10.40
7,528
10.50
0
30/08/2019
10.65
10.80
10.51
10.69
21,452
10.70
0
29/08/2019
10.86
10.94
10.63
10.66
20,140
10.78
0
28/08/2019
10.73
11.19
10.66
10.77
16,237
10.86
0
27/08/2019
11.50
11.50
11.04
11.06
6,735
11.19
0
26/08/2019
10.95
11.51
10.95
11.45
9,173
11.23
0
23/08/2019
11.36
11.36
10.64
10.75
12,299
11.00
0
22/08/2019
11.60
11.68
11.33
11.49
9,442
11.51
0
21/08/2019
11.23
11.75
11.23
11.55
19,298
11.65
0
20/08/2019
10.78
11.24
10.78
11.04
12,343
11.05
0
19/08/2019
10.93
11.66
10.62
10.89
17,287
10.87
0
16/08/2019
10.90
11.21
10.57
10.88
34,862
10.95
0
15/08/2019
11.52
11.85
10.15
10.81
75,649
11.32
0
14/08/2019
12.15
12.43
11.50
11.65
11,839
11.71
0
13/08/2019
12.02
12.42
11.89
12.39
2,848
12.26
0
12/08/2019
12.21
12.21
11.81
12.11
4,297
12.02
0
09/08/2019
12.50
12.60
12.10
12.17
7,045
12.31
0
08/08/2019
12.11
12.53
12.11
12.43
11,655
12.40
0
07/08/2019
11.68
12.35
11.68
11.95
12,405
12.08
0
06/08/2019
11.83
12.03
11.71
11.92
11,149
11.87
0
05/08/2019
12.06
12.17
11.61
11.81
22,313
11.95
0
02/08/2019
12.96
12.96
12.14
12.31
13,684
12.50
0
01/08/2019
13.17
13.45
13.03
13.14
10,595
13.15
0
31/07/2019
13.11
13.69
13.11
13.25
16,032
13.25
0
30/07/2019
12.99
13.28
12.77
13.06
39,278
13.01
0
29/07/2019
13.35
13.45
13.06
13.06
17,733
13.20
0
26/07/2019
13.06
13.71
12.65
13.35
26,435
13.32
0
25/07/2019
14.04
14.04
13.10
13.28
15,902
13.49
0
24/07/2019
13.89
14.04
13.74
13.94
7,140
13.85
0
23/07/2019
13.41
13.95
13.24
13.82
18,018
13.47
0
22/07/2019
13.18
13.50
13.09
13.41
7,032
13.28
0
19/07/2019
13.19
13.34
13.11
13.25
6,392
13.25
0
18/07/2019
13.30
13.41
13.18
13.26
6,034
13.27
0
17/07/2019
13.31
13.49
13.24
13.30
27,886
13.34
0
16/07/2019
13.17
13.40
13.15
13.38
29,737
13.29
0
15/07/2019
13.29
13.29
13.05
13.07
10,820
13.19
0
12/07/2019
13.19
13.39
13.08
13.17
31,248
13.13
0
11/07/2019
13.24
13.39
12.95
13.08
10,682
13.17
0
10/07/2019
13.28
13.50
13.13
13.17
7,304
13.27
0
09/07/2019
13.01
13.25
13.01
13.18
3,979
13.12
0
08/07/2019
13.20
13.35
13.00
13.14
5,045
13.15
0
05/07/2019
13.29
13.40
12.99
13.35
7,497
13.22
0
03/07/2019
13.19
13.50
13.19
13.25
5,463
13.25
0
02/07/2019
13.31
13.31
12.06
13.15
4,240
13.04
0
01/07/2019
13.34
13.46
12.46
13.21
8,459
13.12
0
28/06/2019
12.86
13.28
12.73
13.25
162,412
13.25
0
27/06/2019
13.12
13.15
12.54
12.98
9,236
12.95
0
26/06/2019
13.27
13.47
13.01
13.10
7,822
13.10
0
25/06/2019
13.36
13.57
13.05
13.16
4,727
13.21
0
24/06/2019
13.26
13.51
13.26
13.31
8,148
13.36
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 September 2019 13:02:58
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB7 - 2019-09-23 14:02:58 - 2019-09-23 13:02:58 - 1000 - Website: OKAY