Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Clearfield Stock Price (Quote) NASDAQ:CLFD
$55.89 ( 2.61% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $48.91 | $62.01 | Friday, 20th May 2022 CLFD stock ended at $55.89. This is 2.61% more than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 4.40% from a day low at $54.10 to a day high of $56.48. |
| 90 days | $48.91 | $72.38 | |
| 52 weeks | $32.53 | $86.71 |
Historical Clearfield prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $55.35 | $56.48 | $54.10 | $55.89 | 157 584 |
| 2022-05-19 | $53.14 | $55.41 | $52.50 | $54.47 | 123 831 |
| 2022-05-18 | $55.60 | $56.99 | $53.09 | $53.93 | 138 617 |
| 2022-05-17 | $54.16 | $56.91 | $54.16 | $56.87 | 117 291 |
| 2022-05-16 | $53.61 | $54.36 | $52.01 | $52.14 | 73 201 |
| 2022-05-13 | $51.25 | $53.93 | $51.25 | $53.56 | 109 254 |
| 2022-05-12 | $50.22 | $52.02 | $48.91 | $50.73 | 153 034 |
| 2022-05-11 | $51.93 | $54.33 | $51.03 | $51.21 | 123 888 |
| 2022-05-10 | $52.98 | $54.00 | $51.48 | $52.22 | 105 266 |
| 2022-05-09 | $53.41 | $54.50 | $51.20 | $51.56 | 110 539 |
| 2022-05-06 | $54.32 | $56.23 | $52.77 | $54.94 | 83 353 |
| 2022-05-05 | $56.77 | $57.79 | $54.04 | $54.76 | 103 494 |
| 2022-05-04 | $58.50 | $58.81 | $53.94 | $57.99 | 192 188 |
| 2022-05-03 | $57.06 | $58.36 | $55.32 | $57.81 | 143 972 |
| 2022-05-02 | $57.61 | $58.97 | $53.63 | $56.73 | 287 582 |
| 2022-04-29 | $62.01 | $62.01 | $57.70 | $58.23 | 318 349 |
| 2022-04-28 | $56.10 | $58.70 | $54.00 | $57.94 | 193 836 |
| 2022-04-27 | $53.52 | $54.75 | $52.36 | $54.43 | 110 938 |
| 2022-04-26 | $54.76 | $55.62 | $53.58 | $53.59 | 97 059 |
| 2022-04-25 | $52.29 | $55.40 | $51.64 | $55.31 | 191 716 |
| 2022-04-22 | $55.01 | $55.22 | $52.00 | $52.36 | 103 195 |
| 2022-04-21 | $60.02 | $61.02 | $55.15 | $55.17 | 131 100 |
| 2022-04-20 | $59.52 | $60.76 | $58.62 | $58.80 | 75 500 |
| 2022-04-19 | $58.12 | $60.35 | $57.94 | $59.40 | 80 300 |
| 2022-04-18 | $58.40 | $59.90 | $57.22 | $58.57 | 138 800 |
| 2022-04-14 | $59.99 | $60.88 | $58.19 | $59.02 | 113 217 |
| 2022-04-13 | $59.36 | $61.09 | $59.36 | $59.84 | 71 716 |
| 2022-04-12 | $60.01 | $62.87 | $59.16 | $59.31 | 93 512 |
| 2022-04-11 | $59.60 | $60.64 | $57.92 | $58.43 | 116 056 |
| 2022-04-08 | $61.15 | $61.23 | $59.59 | $60.33 | 93 400 |
| 2022-04-07 | $60.11 | $62.23 | $59.39 | $61.48 | 112 600 |
| 2022-04-06 | $64.61 | $65.00 | $59.68 | $60.14 | 208 600 |
| 2022-04-05 | $68.80 | $69.32 | $65.28 | $66.11 | 122 300 |
| 2022-04-04 | $67.50 | $69.33 | $67.25 | $68.98 | 102 200 |
| 2022-04-01 | $65.55 | $68.14 | $65.55 | $67.16 | 87 274 |
| 2022-03-31 | $66.64 | $66.89 | $65.02 | $65.22 | 99 835 |
| 2022-03-30 | $71.00 | $71.00 | $65.52 | $66.04 | 142 131 |
| 2022-03-29 | $67.39 | $72.38 | $67.26 | $71.17 | 224 200 |
| 2022-03-28 | $65.37 | $66.79 | $64.60 | $66.69 | 85 900 |
| 2022-03-25 | $67.11 | $67.17 | $64.32 | $65.04 | 92 700 |
| 2022-03-24 | $65.29 | $66.95 | $63.99 | $66.95 | 79 000 |
| 2022-03-23 | $66.21 | $66.86 | $64.26 | $64.30 | 75 300 |
| 2022-03-22 | $66.30 | $68.68 | $65.70 | $66.44 | 103 052 |
| 2022-03-21 | $69.00 | $69.89 | $66.21 | $66.85 | 137 934 |
| 2022-03-18 | $65.63 | $68.72 | $65.03 | $68.60 | 191 224 |
| 2022-03-17 | $62.49 | $66.64 | $61.97 | $66.59 | 119 200 |
| 2022-03-16 | $60.77 | $63.30 | $60.06 | $62.57 | 125 400 |
| 2022-03-15 | $57.80 | $59.59 | $57.66 | $59.54 | 97 300 |
| 2022-03-14 | $59.71 | $61.57 | $57.01 | $57.63 | 131 400 |
| 2022-03-11 | $62.19 | $62.40 | $59.03 | $59.20 | 88 300 |
Clearfield, Inc. manufactures, markets, and sells standard and custom passive connectivity products to the fiber-to-the-premises (FTTP), large enterprises, and original equipment manufacturers markets in the United States. The company offers Clearview cassette, a main building block of the companys product platform; Clearview Classic and Clearview Blue, a system with five parts that nest together in the cassettes main housing to support a ran... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
