Skip to main content

Clearfield Inc (NQ: CLFD )

35.93 -0.19 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 32.72 33.21 31.75 32.41 107,700 -0.15(-0.46%)
Feb 25, 2021 33.67 34.23 32.03 32.56 133,639 -1.35(-3.98%)
Feb 24, 2021 33.22 34.25 32.61 33.91 133,155 +0.53(+1.59%)
Feb 23, 2021 33.50 33.90 31.51 33.38 268,404 -1.47(-4.22%)
Feb 22, 2021 36.01 36.20 34.60 34.85 105,296 -1.24(-3.44%)
Feb 19, 2021 34.80 36.49 34.80 36.09 126,600 +1.59(+4.61%)
Feb 18, 2021 36.23 36.23 34.27 34.50 141,604 -1.83(-5.04%)
Feb 17, 2021 38.05 38.15 34.81 36.33 243,418 -1.77(-4.65%)
Feb 16, 2021 37.90 38.75 37.32 38.10 306,839 +1.22(+3.31%)
Feb 12, 2021 35.50 37.00 35.10 36.88 192,300 +1.91(+5.46%)
Feb 11, 2021 34.72 35.97 34.16 34.97 236,251 +1.19(+3.52%)
Feb 10, 2021 35.00 35.06 33.01 33.78 232,814 -1.07(-3.07%)
Feb 09, 2021 34.90 35.94 34.60 34.85 140,445 +0.28(+0.81%)
Feb 08, 2021 33.51 36.23 33.51 34.57 357,535 +1.49(+4.50%)
Feb 05, 2021 33.20 33.68 32.60 33.08 115,600 +0.29(+0.88%)
Feb 04, 2021 32.45 33.76 32.45 32.79 118,952 +0.62(+1.93%)
Feb 03, 2021 32.08 32.44 31.09 32.17 158,046 +0.36(+1.13%)
Feb 02, 2021 33.55 33.88 31.05 31.81 240,861 -1.72(-5.13%)
Feb 01, 2021 32.23 33.99 31.98 33.53 255,289 +2.21(+7.06%)
Jan 29, 2021 32.01 34.75 30.20 31.32 343,200 -2.11(-6.31%)
Jan 28, 2021 33.74 33.90 31.83 33.43 210,776 +0.13(+0.39%)
Jan 27, 2021 33.12 34.72 32.30 33.30 215,801 -1.48(-4.26%)
Jan 26, 2021 37.00 37.54 34.29 34.78 248,364 -0.50(-1.42%)
Jan 25, 2021 36.19 36.77 33.30 35.28 352,140 +2.23(+6.75%)
Jan 22, 2021 32.35 34.45 32.00 33.05 235,800 +0.75(+2.32%)
Jan 21, 2021 32.50 32.81 31.60 32.30 183,087 +0.67(+2.12%)
Jan 20, 2021 31.98 34.65 31.06 31.63 537,861 +3.48(+12.36%)
Jan 19, 2021 27.79 28.19 26.98 28.15 90,488 +0.81(+2.96%)
Jan 15, 2021 27.45 27.84 26.53 27.34 56,300 -0.52(-1.87%)
Jan 14, 2021 27.19 28.22 27.19 27.86 133,674 +0.81(+2.99%)
Jan 13, 2021 27.18 27.34 26.74 27.05 80,366 -0.13(-0.48%)
Jan 12, 2021 26.22 27.25 26.20 27.18 60,356 +1.13(+4.34%)
Jan 11, 2021 25.46 26.11 25.39 26.05 44,407 +0.17(+0.66%)
Jan 08, 2021 25.96 26.17 25.57 25.88 52,300 +0.05(+0.19%)
Jan 07, 2021 25.50 26.38 25.05 25.83 66,744 +0.35(+1.37%)
Jan 06, 2021 24.46 25.88 24.46 25.48 59,530 +1.16(+4.77%)
Jan 05, 2021 23.96 24.55 23.85 24.32 57,204 +0.13(+0.54%)
Jan 04, 2021 24.83 25.69 23.60 24.19 70,455 -0.53(-2.14%)
Dec 31, 2020 24.72 24.72 24.72 40,565 +0.06(+0.24%)
Dec 30, 2020 24.61 24.95 24.24 24.66 40,565 +0.21(+0.86%)
Dec 29, 2020 25.46 25.54 23.92 24.45 72,720 -1.09(-4.27%)
Dec 28, 2020 24.99 25.87 24.96 25.54 46,887 +0.74(+2.98%)
Dec 24, 2020 25.45 25.49 24.80 24.80 21,900 -0.49(-1.94%)
Dec 23, 2020 25.13 25.55 25.00 25.29 44,054 +0.14(+0.56%)
Dec 22, 2020 25.40 25.74 24.94 25.15 70,230 -0.01(-0.04%)
Dec 21, 2020 24.68 25.60 24.37 25.16 124,835 +0.11(+0.44%)
Dec 18, 2020 26.51 26.80 25.05 25.05 109,700 -1.26(-4.79%)
Dec 17, 2020 25.25 26.42 25.18 26.31 335,316 +1.14(+4.53%)
Dec 16, 2020 25.67 25.83 24.00 25.17 133,560 -0.23(-0.91%)
Dec 15, 2020 26.80 27.23 25.05 25.40 98,984 -1.03(-3.90%)
Dec 14, 2020 25.59 28.32 25.59 26.43 324,530 +1.01(+3.97%)
Dec 11, 2020 25.78 25.87 24.69 25.42 38,800 -0.21(-0.82%)
Dec 10, 2020 25.00 25.86 24.95 25.63 58,995 +0.56(+2.23%)
Dec 09, 2020 25.60 25.89 24.09 25.07 146,093 -0.53(-2.07%)
Dec 08, 2020 25.92 26.54 25.38 25.60 118,109 +0.04(+0.16%)
Dec 07, 2020 24.29 25.94 23.72 25.56 152,939 +1.41(+5.84%)
Dec 04, 2020 24.15 24.37 23.78 24.15 48,200 +0.17(+0.71%)
Dec 03, 2020 23.69 24.34 23.40 23.98 44,626 +0.24(+1.01%)
Dec 02, 2020 24.22 24.25 23.31 23.74 61,763 -0.41(-1.70%)
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.