Skip to main content

Clearfield, Inc. - Common Stock (NQ:CLFD)

42.86 -0.55 (-1.27%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 43.00 43.90 42.81 43.41 140,554 +0.92(+2.17%)
Jun 27, 2025 41.89 42.50 41.45 42.49 246,376 +0.60(+1.43%)
Jun 26, 2025 41.24 42.19 41.24 41.89 71,736 +0.70(+1.70%)
Jun 25, 2025 41.72 41.92 40.98 41.19 72,806 -0.48(-1.15%)
Jun 24, 2025 42.16 42.39 41.37 41.67 107,068 -0.01(-0.02%)
Jun 23, 2025 39.69 41.69 39.69 41.68 122,496 +1.67(+4.17%)
Jun 20, 2025 40.15 40.26 39.19 40.01 143,453 +0.26(+0.65%)
Jun 18, 2025 38.35 40.05 38.02 39.75 91,321 +1.38(+3.60%)
Jun 17, 2025 37.95 38.67 37.87 38.37 109,394 +0.25(+0.66%)
Jun 16, 2025 38.54 39.06 37.96 38.12 69,623 +0.11(+0.29%)
Jun 13, 2025 38.68 39.15 37.85 38.01 96,021 -1.33(-3.38%)
Jun 12, 2025 39.29 39.74 39.26 39.34 69,898 -0.19(-0.49%)
Jun 11, 2025 39.64 40.28 39.20 39.53 76,703 +0.14(+0.37%)
Jun 10, 2025 39.08 39.44 38.67 39.39 86,897 +0.29(+0.74%)
Jun 09, 2025 39.22 39.42 39.00 39.10 102,288 +0.07(+0.18%)
Jun 06, 2025 39.41 39.52 38.89 39.03 87,171 +0.20(+0.52%)
Jun 05, 2025 39.39 39.65 38.40 38.83 199,720 -0.50(-1.27%)
Jun 04, 2025 38.54 39.59 38.54 39.33 144,086 +0.93(+2.42%)
Jun 03, 2025 37.95 39.08 37.76 38.40 122,140 +0.49(+1.29%)
Jun 02, 2025 36.59 38.08 36.59 37.91 155,806 +0.80(+2.16%)
May 30, 2025 37.31 37.59 36.34 37.11 373,462 -0.58(-1.54%)
May 29, 2025 37.85 38.10 36.71 37.69 121,063 -0.03(-0.08%)
May 28, 2025 38.48 38.55 37.43 37.72 107,329 -0.78(-2.03%)
May 27, 2025 38.98 38.98 38.23 38.50 108,059 +0.20(+0.52%)
May 23, 2025 37.91 38.67 37.82 38.30 135,568 -0.59(-1.52%)
May 22, 2025 37.56 39.06 37.49 38.89 160,763 +1.08(+2.86%)
May 21, 2025 38.41 38.97 37.54 37.81 142,455 -0.97(-2.50%)
May 20, 2025 38.97 39.18 38.35 38.78 102,980 -0.25(-0.64%)
May 19, 2025 38.39 39.17 37.78 39.03 171,658 +0.18(+0.46%)
May 16, 2025 39.03 39.87 38.66 38.85 245,745 -0.12(-0.31%)
May 15, 2025 37.47 39.37 36.52 38.97 435,534 +1.50(+4.00%)
May 14, 2025 37.86 37.93 36.41 37.47 323,451 -0.26(-0.69%)
May 13, 2025 36.62 38.15 36.09 37.73 232,827 +1.37(+3.77%)
May 12, 2025 35.88 36.59 33.52 36.36 233,325 +2.05(+5.97%)
May 09, 2025 36.00 36.49 32.45 34.31 315,259 +2.49(+7.83%)
May 08, 2025 31.42 31.90 30.34 31.82 171,775 +0.64(+2.05%)
May 07, 2025 30.93 31.28 30.71 31.18 82,382 +0.25(+0.82%)
May 06, 2025 30.32 31.13 30.07 30.93 69,080 +0.09(+0.28%)
May 05, 2025 30.74 31.68 30.74 30.84 81,629 -0.28(-0.90%)
May 02, 2025 30.13 31.24 29.99 31.12 86,858 +1.34(+4.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.