Skip to main content

Clearfield Inc (NQ: CLFD )

30.84 +0.96 (+3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 71.01 72.58 69.88 71.46 447,714 +0.75(+1.06%)
Jan 30, 2023 68.79 73.04 68.79 70.71 658,611 +1.55(+2.24%)
Jan 27, 2023 69.00 70.30 67.88 69.16 529,377 +0.16(+0.23%)
Jan 26, 2023 76.62 78.58 68.73 69.00 879,936 -6.73(-8.89%)
Jan 25, 2023 74.10 76.08 71.80 75.73 302,346 +1.32(+1.77%)
Jan 24, 2023 76.24 77.13 73.81 74.41 365,843 -1.74(-2.28%)
Jan 23, 2023 73.87 76.47 73.51 76.15 485,350 +2.75(+3.75%)
Jan 20, 2023 72.84 73.81 71.30 73.40 424,731 +1.03(+1.42%)
Jan 19, 2023 75.11 75.11 72.36 72.37 342,351 -3.14(-4.16%)
Jan 18, 2023 79.12 79.60 74.50 75.51 480,480 -3.33(-4.22%)
Jan 17, 2023 82.26 84.22 77.61 78.84 631,349 -2.96(-3.62%)
Jan 13, 2023 81.88 83.50 81.22 81.80 396,188 -1.58(-1.89%)
Jan 12, 2023 83.53 87.08 80.58 83.38 754,053 +0.96(+1.16%)
Jan 11, 2023 94.75 95.40 79.49 82.42 1,240,936 -12.06(-12.76%)
Jan 10, 2023 99.15 99.96 94.20 94.48 216,070 -4.47(-4.52%)
Jan 09, 2023 98.03 100.00 96.42 98.95 220,481 +2.84(+2.95%)
Jan 06, 2023 94.20 96.47 92.72 96.11 166,332 +2.96(+3.18%)
Jan 05, 2023 93.98 94.27 92.51 93.15 233,904 -1.02(-1.08%)
Jan 04, 2023 95.20 98.85 93.61 94.17 395,045 +2.79(+3.05%)
Jan 03, 2023 94.22 96.74 90.54 91.38 174,106 -2.76(-2.93%)
Dec 30, 2022 93.07 94.94 92.76 94.14 106,177 +0.02(+0.02%)
Dec 29, 2022 93.32 95.05 93.28 94.12 97,262 +1.56(+1.69%)
Dec 28, 2022 93.29 94.70 91.05 92.56 144,461 -0.44(-0.47%)
Dec 27, 2022 96.07 97.00 92.55 93.00 171,609 -2.45(-2.57%)
Dec 23, 2022 95.73 96.42 94.20 95.45 92,332 -0.07(-0.07%)
Dec 22, 2022 97.50 97.50 93.29 95.52 153,853 -2.27(-2.32%)
Dec 21, 2022 98.38 100.12 96.75 97.79 183,459 +0.04(+0.04%)
Dec 20, 2022 93.50 98.94 92.51 97.75 277,655 +3.49(+3.70%)
Dec 19, 2022 99.00 99.00 93.25 94.26 284,886 -4.81(-4.86%)
Dec 16, 2022 99.43 100.31 95.11 99.07 587,081 -1.29(-1.29%)
Dec 15, 2022 106.83 109.74 100.01 100.36 531,816 -5.29(-5.01%)
Dec 14, 2022 104.32 107.71 103.50 105.65 230,819 +1.29(+1.24%)
Dec 13, 2022 111.03 111.03 104.06 104.36 275,573 -2.19(-2.06%)
Dec 12, 2022 104.14 106.60 103.40 106.55 225,635 +3.39(+3.29%)
Dec 09, 2022 105.16 105.93 102.33 103.16 254,231 -2.99(-2.82%)
Dec 08, 2022 105.07 111.04 103.95 106.15 595,280 +2.64(+2.55%)
Dec 07, 2022 103.16 105.55 101.85 103.51 1,052,305 -6.86(-6.22%)
Dec 06, 2022 112.67 114.54 108.68 110.37 263,298 -1.64(-1.46%)
Dec 05, 2022 121.00 121.00 109.37 112.01 408,437 -9.81(-8.05%)
Dec 02, 2022 124.00 129.30 121.09 121.82 342,091 -4.07(-3.23%)
Dec 01, 2022 131.70 132.22 125.28 125.89 248,689 -5.73(-4.35%)
Nov 30, 2022 124.42 134.17 122.77 131.62 403,276 +7.74(+6.25%)
Nov 29, 2022 121.48 124.03 118.72 123.88 234,520 +2.66(+2.19%)
Nov 28, 2022 130.02 131.95 119.05 121.22 484,521 -9.60(-7.34%)
Nov 25, 2022 129.50 134.90 128.91 130.82 178,371 +1.32(+1.02%)
Nov 23, 2022 125.87 132.97 125.87 129.50 451,430 +3.82(+3.04%)
Nov 22, 2022 121.12 125.68 118.29 125.68 288,804 +5.76(+4.80%)
Nov 21, 2022 117.86 122.90 116.16 119.92 690,437 +1.98(+1.68%)
Nov 18, 2022 108.00 119.76 107.28 117.94 1,317,540 +24.87(+26.72%)
Nov 17, 2022 92.31 95.13 90.50 93.07 282,663 +0.59(+0.64%)
Nov 16, 2022 95.00 95.19 90.40 92.48 221,791 -3.15(-3.29%)
Nov 15, 2022 98.00 98.61 93.19 95.63 246,490 +0.15(+0.16%)
Nov 14, 2022 87.03 97.72 87.03 95.48 343,786 +5.75(+6.41%)
Nov 11, 2022 88.01 92.17 88.01 89.73 259,788 +1.52(+1.72%)
Nov 10, 2022 90.61 92.50 87.06 88.21 263,663 +0.95(+1.09%)
Nov 09, 2022 87.65 87.72 82.95 87.26 360,557 -1.18(-1.33%)
Nov 08, 2022 95.18 95.18 84.37 88.44 441,997 -2.21(-2.44%)
Nov 07, 2022 104.70 105.21 90.50 90.65 575,148 -13.95(-13.34%)
Nov 04, 2022 113.31 113.35 101.66 104.60 282,328 -6.09(-5.50%)
Nov 03, 2022 114.52 115.45 110.31 110.69 221,942 -5.17(-4.46%)
Nov 02, 2022 118.95 122.67 115.30 115.86 146,580 -2.89(-2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.