Indicators

Clearfield Inc (NQ: CLFD )

35.36 -1.02 (-2.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	29.80	31.31	29.80	30.84	196,663	+0.96(+3.21%)
Mar 27, 2024	28.64	29.88	28.64	29.88	149,679	+1.69(+6.00%)
Mar 26, 2024	28.62	28.85	28.13	28.19	203,243	-0.26(-0.91%)
Mar 25, 2024	29.07	29.50	28.41	28.45	117,666	-0.67(-2.30%)
Mar 22, 2024	29.70	29.70	29.02	29.12	127,012	-0.52(-1.75%)
Mar 21, 2024	29.41	30.20	29.41	29.64	246,204	+0.34(+1.16%)
Mar 20, 2024	28.75	29.61	28.50	29.30	364,363	+0.40(+1.38%)
Mar 19, 2024	28.80	29.36	28.37	28.90	267,781	+0.03(+0.10%)
Mar 18, 2024	29.64	29.64	28.81	28.87	238,481	-0.77(-2.60%)
Mar 15, 2024	28.64	29.73	28.64	29.64	294,908	+0.74(+2.56%)
Mar 14, 2024	29.60	29.87	28.81	28.90	261,954	-0.55(-1.87%)
Mar 13, 2024	30.34	31.10	29.39	29.45	303,116	-0.99(-3.25%)
Mar 12, 2024	30.42	31.03	29.82	30.44	283,624	-0.01(-0.03%)
Mar 11, 2024	30.73	31.24	30.41	30.45	229,653	-0.46(-1.49%)
Mar 08, 2024	31.51	31.78	30.61	30.91	251,852	-0.30(-0.96%)
Mar 07, 2024	30.92	31.77	30.50	31.21	207,851	+0.59(+1.93%)
Mar 06, 2024	29.73	31.40	29.61	30.62	337,022	+1.46(+5.01%)
Mar 05, 2024	29.94	30.03	29.05	29.16	286,622	-1.26(-4.14%)
Mar 04, 2024	31.49	31.60	30.18	30.42	174,459	-1.13(-3.58%)

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.