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 (%)
Mar 31, 2023 45.51 46.71 45.20 46.58 340,847 +1.92(+4.30%)
Mar 30, 2023 45.64 45.88 44.65 44.66 230,351 -0.27(-0.60%)
Mar 29, 2023 44.82 45.62 44.46 44.93 256,161 +0.59(+1.33%)
Mar 28, 2023 45.72 45.99 44.13 44.34 278,231 -1.43(-3.12%)
Mar 27, 2023 45.70 46.37 45.20 45.77 222,399 +0.58(+1.28%)
Mar 24, 2023 44.76 45.25 43.56 45.19 292,791 -0.10(-0.22%)
Mar 23, 2023 45.23 46.59 44.88 45.29 362,700 +0.26(+0.58%)
Mar 22, 2023 47.41 47.68 45.01 45.03 270,828 -2.41(-5.08%)
Mar 21, 2023 45.22 48.19 45.22 47.44 539,340 +2.80(+6.27%)
Mar 20, 2023 47.59 47.85 44.34 44.64 544,879 -2.82(-5.94%)
Mar 17, 2023 47.97 48.16 45.75 47.46 858,511 -0.72(-1.49%)
Mar 16, 2023 46.38 48.78 45.39 48.18 516,896 +1.40(+2.99%)
Mar 15, 2023 49.25 49.26 45.34 46.78 929,622 -3.52(-7.00%)
Mar 14, 2023 51.35 52.05 49.34 50.30 413,260 +0.10(+0.20%)
Mar 13, 2023 52.19 52.20 50.10 50.20 505,571 -2.49(-4.73%)
Mar 10, 2023 55.50 55.96 51.68 52.69 856,019 -2.82(-5.08%)
Mar 09, 2023 60.53 60.75 55.03 55.51 744,655 -5.24(-8.63%)
Mar 08, 2023 61.06 61.37 59.30 60.75 242,340 -0.02(-0.03%)
Mar 07, 2023 60.70 61.17 59.65 60.77 199,647 +0.07(+0.12%)
Mar 06, 2023 61.22 61.86 60.34 60.70 284,024 -0.30(-0.49%)
Mar 03, 2023 62.32 63.02 60.86 61.00 367,310 -0.58(-0.94%)
Mar 02, 2023 62.08 62.62 61.17 61.58 235,520 -0.90(-1.44%)
Mar 01, 2023 62.77 63.08 61.79 62.48 427,662 -0.21(-0.33%)
Feb 28, 2023 61.67 63.53 61.50 62.69 312,307 +1.16(+1.89%)
Feb 27, 2023 62.23 62.65 61.10 61.53 307,495 -0.03(-0.05%)
Feb 24, 2023 62.16 62.55 60.59 61.56 297,023 -1.52(-2.41%)
Feb 23, 2023 61.90 63.16 61.07 63.08 393,444 +1.76(+2.87%)
Feb 22, 2023 60.22 61.37 59.58 61.32 351,154 +1.30(+2.17%)
Feb 21, 2023 60.88 61.94 58.40 60.02 509,188 -1.39(-2.26%)
Feb 17, 2023 61.70 62.23 60.02 61.41 318,710 -0.32(-0.52%)
Feb 16, 2023 62.77 63.11 61.73 61.73 269,564 -1.46(-2.31%)
Feb 15, 2023 62.92 63.76 61.96 63.19 288,331 +0.00(+0.00%)
Feb 14, 2023 61.80 63.85 61.06 63.19 312,833 +1.25(+2.02%)
Feb 13, 2023 61.31 62.28 60.15 61.94 276,896 +0.89(+1.46%)
Feb 10, 2023 61.25 62.25 60.40 61.05 318,929 -0.23(-0.38%)
Feb 09, 2023 64.05 64.40 60.50 61.28 433,777 -2.34(-3.68%)
Feb 08, 2023 65.00 67.24 63.17 63.62 436,812 -1.17(-1.81%)
Feb 07, 2023 63.34 64.88 60.95 64.79 720,659 +1.09(+1.71%)
Feb 06, 2023 61.78 65.96 60.29 63.70 879,427 +1.68(+2.71%)
Feb 03, 2023 60.05 66.00 60.00 62.02 2,246,583 -8.70(-12.30%)
Feb 02, 2023 72.06 72.74 68.97 70.72 895,721 -0.06(-0.08%)
Feb 01, 2023 71.46 71.71 68.73 70.78 602,499 -0.68(-0.95%)
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.