Indicators

Clearfield Inc (NQ: CLFD )

37.03 +0.34 (+0.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.