NASDAQ:CLFD
Clearfield Stock Price (Quote)
$29.11
+0.83 (+2.93%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.05 | $31.71 | Monday, 22nd Apr 2024 CLFD stock ended at $29.11. This is 2.93% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 4.09% from a day low at $28.13 to a day high of $29.28. |
| 90 days | $24.99 | $31.88 | |
| 52 weeks | $22.91 | $50.82 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $28.43 | $29.28 | $28.13 | $29.11 | 160 227 |
| Apr 19, 2024 | $28.11 | $28.67 | $28.05 | $28.28 | 116 126 |
| Apr 18, 2024 | $28.26 | $28.92 | $28.11 | $28.28 | 121 049 |
| Apr 17, 2024 | $29.04 | $29.15 | $28.17 | $28.25 | 240 241 |
| Apr 16, 2024 | $29.28 | $29.43 | $28.58 | $28.85 | 153 062 |
| Apr 15, 2024 | $30.14 | $30.38 | $29.35 | $29.52 | 99 464 |
| Apr 12, 2024 | $30.43 | $30.81 | $30.01 | $30.21 | 100 453 |
| Apr 11, 2024 | $30.10 | $30.93 | $29.98 | $30.81 | 123 361 |
| Apr 10, 2024 | $29.83 | $30.00 | $29.39 | $29.92 | 155 133 |
| Apr 09, 2024 | $30.21 | $31.71 | $30.21 | $31.04 | 171 518 |
| Apr 08, 2024 | $30.03 | $30.64 | $29.86 | $30.09 | 110 099 |
| Apr 05, 2024 | $29.49 | $30.05 | $29.22 | $29.90 | 140 953 |
| Apr 04, 2024 | $30.00 | $30.38 | $29.54 | $29.59 | 198 201 |
| Apr 03, 2024 | $29.21 | $29.80 | $29.21 | $29.67 | 89 081 |
| Apr 02, 2024 | $29.90 | $29.94 | $29.29 | $29.35 | 120 248 |
| Apr 01, 2024 | $30.81 | $30.81 | $30.07 | $30.46 | 123 950 |
| Mar 28, 2024 | $29.80 | $31.31 | $29.80 | $30.84 | 194 448 |
| Mar 27, 2024 | $28.64 | $29.88 | $28.64 | $29.88 | 149 679 |
| Mar 26, 2024 | $28.62 | $28.85 | $28.13 | $28.19 | 200 140 |
| Mar 25, 2024 | $29.07 | $29.50 | $28.41 | $28.45 | 116 952 |
| Mar 22, 2024 | $29.70 | $29.70 | $29.02 | $29.12 | 123 884 |
| Mar 21, 2024 | $29.41 | $30.20 | $29.41 | $29.64 | 242 134 |
| Mar 20, 2024 | $28.75 | $29.61 | $28.50 | $29.30 | 361 585 |
| Mar 19, 2024 | $28.80 | $29.36 | $28.38 | $28.90 | 265 191 |
| Mar 18, 2024 | $29.64 | $29.64 | $28.81 | $28.87 | 235 843 |
