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 28, 2022 62.62 64.97 62.62 64.11 160,284 +0.76(+1.20%)
Feb 25, 2022 62.25 63.35 61.34 63.35 151,707 +1.27(+2.05%)
Feb 24, 2022 55.78 62.11 55.25 62.08 297,137 +2.82(+4.76%)
Feb 23, 2022 61.84 63.39 59.12 59.26 182,341 -1.82(-2.98%)
Feb 22, 2022 60.96 62.43 59.47 61.08 153,024 -0.77(-1.24%)
Feb 18, 2022 61.85 0 -0.82(-1.31%)
Feb 17, 2022 62.65 63.57 61.08 62.67 186,018 -1.26(-1.97%)
Feb 16, 2022 62.05 64.15 61.21 63.93 132,468 +1.12(+1.78%)
Feb 15, 2022 60.20 63.08 59.70 62.81 185,150 +4.14(+7.06%)
Feb 14, 2022 58.13 60.39 57.20 58.67 120,846 +0.26(+0.45%)
Feb 11, 2022 61.59 62.29 57.80 58.41 157,394 -2.43(-3.99%)
Feb 10, 2022 60.69 63.70 59.84 60.84 160,754 -1.81(-2.89%)
Feb 09, 2022 64.18 64.54 60.40 62.65 208,379 -0.10(-0.16%)
Feb 08, 2022 58.77 63.10 58.77 62.75 209,752 +3.62(+6.12%)
Feb 07, 2022 58.26 61.37 58.10 59.13 235,771 +1.33(+2.30%)
Feb 04, 2022 57.59 58.84 55.28 57.80 179,913 +0.21(+0.36%)
Feb 03, 2022 58.52 60.08 57.59 217,984 -2.21(-3.70%)
Feb 02, 2022 61.65 62.23 58.22 59.80 220,066 -0.84(-1.39%)
Feb 01, 2022 64.77 64.87 58.23 60.64 464,635 -3.83(-5.94%)
Jan 31, 2022 58.34 64.78 64.47 590,956 +6.19(+10.62%)
Jan 28, 2022 55.74 58.33 54.00 58.28 702,282 +9.63(+19.79%)
Jan 27, 2022 50.96 53.09 48.07 48.65 396,284 -1.58(-3.15%)
Jan 26, 2022 49.34 52.84 49.03 50.23 398,080 +2.48(+5.19%)
Jan 25, 2022 47.99 49.04 46.40 47.75 179,233 -1.33(-2.71%)
Jan 24, 2022 45.13 49.22 44.15 49.08 391,611 +2.16(+4.60%)
Jan 21, 2022 49.63 51.00 46.61 46.92 407,244 -4.10(-8.04%)
Jan 20, 2022 56.00 56.81 50.60 51.02 401,814 -4.64(-8.34%)
Jan 19, 2022 64.55 64.56 54.44 55.66 761,082 -10.27(-15.58%)
Jan 18, 2022 67.03 67.52 64.10 65.93 190,518 -1.91(-2.82%)
Jan 14, 2022 67.84 0 -2.77(-3.92%)
Jan 13, 2022 73.44 76.74 70.39 70.61 213,694 -2.06(-2.83%)
Jan 12, 2022 70.01 73.07 69.03 72.67 256,258 +3.97(+5.78%)
Jan 11, 2022 70.31 70.31 66.58 68.70 155,948 -0.89(-1.28%)
Jan 10, 2022 70.72 70.75 67.81 69.59 255,314 -2.15(-3.00%)
Jan 07, 2022 76.56 76.56 71.10 71.74 232,294 -4.75(-6.21%)
Jan 06, 2022 76.28 77.78 74.42 76.49 173,622 -1.12(-1.44%)
Jan 05, 2022 80.43 81.15 76.09 77.61 267,171 -3.39(-4.19%)
Jan 04, 2022 81.55 82.97 79.50 81.00 131,431 +0.65(+0.81%)
Jan 03, 2022 85.48 86.22 76.76 80.35 319,647 -4.07(-4.82%)
Dec 31, 2021 81.58 85.35 81.58 84.42 189,117 +2.62(+3.20%)
Dec 30, 2021 84.47 86.71 81.12 81.80 188,597 -2.29(-2.72%)
Dec 29, 2021 82.90 86.17 82.20 84.09 165,206 +1.19(+1.44%)
Dec 28, 2021 84.90 85.72 79.15 82.90 237,099 -1.21(-1.44%)
Dec 27, 2021 80.00 84.43 79.51 84.11 377,601 +5.57(+7.09%)
Dec 23, 2021 75.54 79.25 74.71 78.54 188,566 +3.80(+5.08%)
Dec 22, 2021 75.88 76.00 73.25 74.74 126,347 -1.08(-1.42%)
Dec 21, 2021 71.86 76.07 71.86 75.82 227,538 +5.06(+7.15%)
Dec 20, 2021 68.70 71.68 66.67 70.76 169,068 +0.93(+1.33%)
Dec 17, 2021 67.22 71.05 62.73 69.83 419,893 +1.39(+2.03%)
Dec 16, 2021 74.95 75.87 68.13 68.44 204,378 -2.07(-2.94%)
Dec 15, 2021 66.20 70.79 66.20 70.51 148,395 +4.45(+6.74%)
Dec 14, 2021 64.00 66.58 63.86 66.06 140,010 +2.85(+4.51%)
Dec 13, 2021 65.28 65.28 62.43 63.21 86,476 -1.95(-2.99%)
Dec 10, 2021 66.36 67.40 64.26 65.16 45,700 -0.23(-0.35%)
Dec 09, 2021 65.92 67.31 65.28 65.39 60,728 -0.91(-1.37%)
Dec 08, 2021 65.66 67.15 65.01 66.30 83,506 +0.59(+0.90%)
Dec 07, 2021 62.10 66.91 62.10 65.71 91,156 +4.48(+7.32%)
Dec 06, 2021 62.83 62.83 60.01 61.23 116,437 -1.54(-2.45%)
Dec 03, 2021 65.04 66.58 62.01 62.77 93,989 -1.54(-2.39%)
Dec 02, 2021 63.28 64.97 62.12 64.31 98,717 +1.23(+1.95%)
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.