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 (%)
Oct 31, 2023 23.21 24.07 22.91 24.02 218,764 +1.01(+4.39%)
Oct 30, 2023 23.67 24.26 22.94 23.01 194,106 -0.53(-2.25%)
Oct 27, 2023 25.00 25.21 23.49 23.54 241,642 -1.46(-5.84%)
Oct 26, 2023 24.81 25.21 24.45 25.00 172,719 +0.05(+0.20%)
Oct 25, 2023 25.67 26.01 24.78 24.95 234,049 -0.64(-2.50%)
Oct 24, 2023 26.00 26.00 24.20 25.59 263,567 -0.36(-1.39%)
Oct 23, 2023 25.68 26.46 25.21 25.95 201,304 +0.11(+0.43%)
Oct 20, 2023 26.83 26.83 25.76 25.84 210,018 -0.95(-3.55%)
Oct 19, 2023 26.46 27.58 26.28 26.79 223,988 +0.02(+0.07%)
Oct 18, 2023 27.04 27.27 26.44 26.77 295,824 -0.51(-1.87%)
Oct 17, 2023 26.30 28.08 25.90 27.28 568,138 +0.94(+3.57%)
Oct 16, 2023 24.70 26.36 24.96 26.34 204,563 +1.78(+7.25%)
Oct 13, 2023 25.60 25.64 24.33 24.56 186,040 -1.05(-4.10%)
Oct 12, 2023 26.19 26.19 25.21 25.61 195,824 -0.57(-2.18%)
Oct 11, 2023 27.01 27.34 26.11 26.18 133,952 -0.78(-2.89%)
Oct 10, 2023 27.04 27.48 26.77 26.96 158,721 +0.02(+0.07%)
Oct 09, 2023 26.50 27.13 26.39 26.94 99,360 +0.12(+0.45%)
Oct 06, 2023 26.23 27.27 26.19 26.82 214,925 -0.05(-0.19%)
Oct 05, 2023 27.95 27.95 26.64 26.87 155,477 -1.19(-4.24%)
Oct 04, 2023 28.56 28.74 27.47 28.06 113,042 -0.50(-1.75%)
Oct 03, 2023 28.62 28.76 28.02 28.56 166,546 -0.22(-0.76%)
Oct 02, 2023 28.45 28.95 28.13 28.78 140,161 +0.12(+0.42%)
Sep 29, 2023 28.83 29.71 28.57 28.66 199,862 +0.11(+0.39%)
Sep 28, 2023 28.96 29.36 28.21 28.55 242,345 -0.54(-1.86%)
Sep 27, 2023 30.18 30.39 28.83 29.09 164,393 -0.93(-3.10%)
Sep 26, 2023 30.03 30.48 29.92 30.02 197,828 -0.22(-0.73%)
Sep 25, 2023 30.31 31.04 30.03 30.24 146,073 -0.73(-2.36%)
Sep 22, 2023 30.71 31.21 30.45 30.97 200,148 +0.45(+1.47%)
Sep 21, 2023 29.58 30.93 29.58 30.52 247,828 +0.61(+2.04%)
Sep 20, 2023 31.27 31.36 29.82 29.91 222,150 -1.14(-3.67%)
Sep 19, 2023 31.17 31.64 31.02 31.05 160,426 -0.23(-0.74%)
Sep 18, 2023 31.26 31.58 30.81 31.28 191,671 +0.08(+0.26%)
Sep 15, 2023 32.02 32.02 30.74 31.20 437,249 -0.95(-2.95%)
Sep 14, 2023 32.70 32.70 31.64 32.15 152,677 -0.33(-1.02%)
Sep 13, 2023 32.76 33.16 32.33 32.48 142,366 -0.36(-1.10%)
Sep 12, 2023 32.97 33.27 32.72 32.84 135,526 -0.17(-0.51%)
Sep 11, 2023 33.96 33.96 32.95 33.01 103,363 -0.67(-1.99%)
Sep 08, 2023 33.39 33.85 32.84 33.68 109,092 +0.29(+0.87%)
Sep 07, 2023 33.19 33.78 32.88 33.39 139,219 -0.31(-0.92%)
Sep 06, 2023 34.34 34.61 33.31 33.70 120,183 -0.60(-1.75%)
Sep 05, 2023 35.19 35.45 34.21 34.30 224,524 -1.30(-3.65%)
Sep 01, 2023 35.39 35.78 34.99 35.60 92,451 +0.45(+1.28%)
Aug 31, 2023 35.30 35.70 34.99 35.15 175,540 -0.08(-0.23%)
Aug 30, 2023 33.51 35.31 33.46 35.23 214,559 +1.07(+3.13%)
Aug 29, 2023 34.22 34.32 33.51 34.16 165,389 +0.64(+1.91%)
Aug 28, 2023 34.64 35.03 33.32 33.52 150,813 -1.00(-2.90%)
Aug 25, 2023 34.23 35.24 33.94 34.52 217,986 +0.52(+1.53%)
Aug 24, 2023 37.49 37.49 33.66 34.00 250,855 -3.46(-9.24%)
Aug 23, 2023 37.39 37.90 36.97 37.46 159,434 +0.16(+0.43%)
Aug 22, 2023 37.86 38.60 37.30 37.30 117,073 -0.20(-0.53%)
Aug 21, 2023 38.50 38.91 37.41 37.50 133,243 -0.96(-2.50%)
Aug 18, 2023 38.20 39.20 38.20 38.46 130,350 -0.30(-0.77%)
Aug 17, 2023 39.25 39.59 38.74 38.76 131,424 -0.38(-0.97%)
Aug 16, 2023 39.84 40.09 38.88 39.14 97,868 -0.94(-2.35%)
Aug 15, 2023 39.71 40.45 39.41 40.08 75,967 -0.04(-0.10%)
Aug 14, 2023 40.34 40.50 39.41 40.12 114,857 -0.43(-1.06%)
Aug 11, 2023 40.51 42.06 40.37 40.55 182,694 -0.10(-0.25%)
Aug 10, 2023 40.43 41.47 40.41 40.65 132,383 +0.62(+1.55%)
Aug 09, 2023 40.61 40.61 38.98 40.03 121,894 -0.52(-1.28%)
Aug 08, 2023 38.83 40.56 38.46 40.55 349,256 +1.07(+2.71%)
Aug 07, 2023 40.58 41.21 39.00 39.48 280,430 -0.91(-2.25%)
Aug 04, 2023 44.13 46.69 40.31 40.39 593,737 -4.73(-10.48%)
Aug 03, 2023 46.00 46.03 44.57 45.12 276,848 -1.18(-2.55%)
Aug 02, 2023 45.36 46.36 44.69 46.30 181,168 +0.36(+0.78%)
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.