NASDAQ:CLFD
$69.16
(
0.232%
)
Friday, 27th Jan 2023
Clearfield Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $67.88 | $100.00 | Friday, 27th Jan 2023 CLFD stock ended at $69.16. This is 0.232% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 3.57% from a day low at $67.88 to a day high of $70.30. |
| 90 days | $67.88 | $134.90 | |
| 52 weeks | $48.91 | $134.90 |
Historical Clearfield prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $69.00 | $70.30 | $67.88 | $69.16 | 528 441 |
| 2023-01-26 | $76.62 | $78.58 | $68.73 | $69.00 | 879 066 |
| 2023-01-25 | $74.10 | $76.08 | $71.80 | $75.73 | 302 126 |
| 2023-01-24 | $76.24 | $77.13 | $73.81 | $74.41 | 365 827 |
| 2023-01-23 | $73.87 | $76.47 | $73.51 | $76.15 | 485 289 |
| 2023-01-20 | $72.84 | $73.81 | $71.30 | $73.40 | 424 731 |
| 2023-01-19 | $75.11 | $75.11 | $72.36 | $72.37 | 342 633 |
| 2023-01-18 | $79.12 | $79.60 | $74.51 | $75.51 | 481 000 |
| 2023-01-17 | $82.26 | $84.22 | $77.61 | $78.84 | 631 373 |
| 2023-01-13 | $81.88 | $83.50 | $81.22 | $81.80 | 396 188 |
| 2023-01-12 | $83.53 | $87.08 | $80.58 | $83.38 | 754 500 |
| 2023-01-11 | $94.75 | $95.40 | $79.49 | $82.42 | 1 243 300 |
| 2023-01-10 | $99.15 | $99.96 | $94.20 | $94.48 | 216 113 |
| 2023-01-09 | $98.03 | $100.00 | $96.42 | $98.95 | 220 500 |
| 2023-01-06 | $94.20 | $96.47 | $92.72 | $96.11 | 166 300 |
| 2023-01-05 | $93.98 | $94.27 | $92.51 | $93.15 | 214 892 |
| 2023-01-04 | $95.20 | $98.85 | $93.61 | $94.17 | 395 034 |
| 2023-01-03 | $94.22 | $96.74 | $90.54 | $91.38 | 174 105 |
| 2022-12-30 | $93.07 | $94.94 | $92.76 | $94.14 | 106 167 |
| 2022-12-29 | $93.32 | $95.05 | $93.28 | $94.12 | 97 237 |
| 2022-12-28 | $93.29 | $94.70 | $91.05 | $92.56 | 144 457 |
| 2022-12-27 | $96.07 | $97.00 | $92.55 | $93.00 | 170 071 |
| 2022-12-23 | $95.73 | $96.43 | $94.20 | $95.45 | 91 962 |
| 2022-12-22 | $97.50 | $97.50 | $93.29 | $95.52 | 153 869 |
| 2022-12-21 | $98.38 | $100.12 | $96.75 | $97.79 | 183 472 |
| 2022-12-20 | $93.50 | $98.94 | $92.51 | $97.75 | 277 697 |
| 2022-12-19 | $99.00 | $99.00 | $93.25 | $94.26 | 285 286 |
| 2022-12-16 | $99.43 | $100.31 | $95.11 | $99.07 | 587 081 |
| 2022-12-15 | $106.83 | $109.74 | $100.01 | $100.36 | 532 114 |
| 2022-12-14 | $104.32 | $107.71 | $103.50 | $105.65 | 240 144 |
| 2022-12-13 | $111.03 | $111.03 | $104.06 | $104.36 | 275 573 |
| 2022-12-12 | $104.14 | $106.60 | $103.40 | $106.55 | 225 641 |
| 2022-12-09 | $105.16 | $105.93 | $102.33 | $103.16 | 254 231 |
| 2022-12-08 | $105.07 | $111.04 | $103.95 | $106.15 | 595 326 |
| 2022-12-07 | $103.16 | $105.55 | $101.85 | $103.51 | 1 053 060 |
| 2022-12-06 | $112.67 | $114.54 | $108.68 | $110.37 | 264 219 |
| 2022-12-05 | $121.00 | $121.00 | $109.37 | $112.01 | 408 440 |
| 2022-12-02 | $124.00 | $129.30 | $121.09 | $121.82 | 342 090 |
| 2022-12-01 | $131.70 | $132.22 | $125.28 | $125.89 | 248 700 |
| 2022-11-30 | $124.42 | $134.17 | $122.77 | $131.62 | 403 346 |
| 2022-11-29 | $121.48 | $124.03 | $118.72 | $123.88 | 234 521 |
| 2022-11-28 | $130.02 | $131.95 | $119.05 | $121.22 | 484 541 |
| 2022-11-25 | $129.50 | $134.90 | $128.91 | $130.82 | 178 371 |
| 2022-11-23 | $125.87 | $132.97 | $125.87 | $129.50 | 451 430 |
| 2022-11-22 | $121.12 | $125.68 | $118.29 | $125.68 | 289 632 |
| 2022-11-21 | $117.86 | $122.90 | $116.16 | $119.20 | 440 495 |
| 2022-11-18 | $108.00 | $119.76 | $107.28 | $117.15 | 1 053 410 |
| 2022-11-17 | $92.31 | $93.68 | $90.50 | $92.63 | 144 042 |
| 2022-11-16 | $95.00 | $95.19 | $90.40 | $93.41 | 132 665 |
| 2022-11-15 | $98.00 | $98.61 | $93.19 | $95.80 | 190 843 |
About Clearfield
Clearfield, Inc. manufactures, markets, and sells standard and custom passive connectivity products to the fiber-to-the-premises, enterprises, and original equipment manufacturers markets in the United States and internationally. The company offers FieldSmart, a series of panels, cabinets, wall boxes, and other enclosures. It also provides WaveSmart, which are optical components integrated for signal coupling, splitting, termination, multiplexing... CLFD Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
