NASDAQ:CLFD
$40.67
(
4.90%
)
Friday, 2nd Jun 2023
Clearfield Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.00 | $43.35 | Friday, 2nd Jun 2023 CLFD stock ended at $40.67. This is 4.9% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 4.28% from a day low at $39.02 to a day high of $40.69. |
| 90 days | $30.00 | $61.86 | |
| 52 weeks | $30.00 | $134.90 |
Historical Clearfield prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $39.40 | $40.69 | $39.02 | $40.67 | 244 313 |
| 2023-06-01 | $38.83 | $39.36 | $37.35 | $38.77 | 226 500 |
| 2023-05-31 | $38.50 | $39.62 | $38.14 | $39.11 | 590 134 |
| 2023-05-30 | $39.18 | $39.73 | $38.02 | $38.54 | 203 030 |
| 2023-05-26 | $38.74 | $39.02 | $37.51 | $38.65 | 200 980 |
| 2023-05-25 | $37.09 | $37.99 | $36.83 | $37.73 | 207 967 |
| 2023-05-24 | $37.10 | $37.63 | $36.62 | $37.11 | 134 192 |
| 2023-05-23 | $36.72 | $37.89 | $36.56 | $37.38 | 214 919 |
| 2023-05-22 | $37.60 | $38.26 | $36.38 | $36.94 | 460 936 |
| 2023-05-19 | $38.18 | $38.30 | $37.31 | $37.40 | 177 816 |
| 2023-05-18 | $36.90 | $37.95 | $36.73 | $37.76 | 209 171 |
| 2023-05-17 | $36.55 | $37.31 | $36.43 | $37.00 | 197 259 |
| 2023-05-16 | $37.10 | $37.38 | $35.76 | $36.15 | 206 666 |
| 2023-05-15 | $36.16 | $37.36 | $36.16 | $37.30 | 223 421 |
| 2023-05-12 | $36.07 | $36.79 | $35.52 | $36.11 | 244 526 |
| 2023-05-11 | $36.59 | $36.63 | $35.16 | $35.70 | 217 343 |
| 2023-05-10 | $37.19 | $37.84 | $36.11 | $36.73 | 349 859 |
| 2023-05-09 | $35.74 | $37.60 | $35.21 | $36.75 | 513 000 |
| 2023-05-08 | $35.17 | $38.72 | $35.27 | $36.08 | 983 664 |
| 2023-05-05 | $30.39 | $38.74 | $30.00 | $35.27 | 2 328 143 |
| 2023-05-04 | $42.06 | $43.35 | $41.92 | $42.14 | 455 772 |
| 2023-05-03 | $41.80 | $43.29 | $41.66 | $42.51 | 242 959 |
| 2023-05-02 | $43.19 | $44.17 | $41.55 | $41.68 | 252 757 |
| 2023-05-01 | $43.82 | $43.83 | $42.90 | $43.60 | 213 153 |
| 2023-04-28 | $43.37 | $44.70 | $43.16 | $43.68 | 239 773 |
| 2023-04-27 | $42.08 | $43.29 | $41.82 | $43.07 | 246 603 |
| 2023-04-26 | $41.44 | $42.84 | $41.37 | $41.94 | 291 651 |
| 2023-04-25 | $44.71 | $45.03 | $41.30 | $41.44 | 382 945 |
| 2023-04-24 | $43.26 | $45.26 | $42.92 | $45.20 | 295 276 |
| 2023-04-21 | $42.27 | $43.82 | $41.65 | $43.38 | 372 319 |
| 2023-04-20 | $43.72 | $43.72 | $41.34 | $42.10 | 557 003 |
| 2023-04-19 | $44.98 | $45.13 | $43.21 | $43.95 | 458 423 |
| 2023-04-18 | $45.84 | $46.27 | $44.87 | $45.28 | 185 155 |
| 2023-04-17 | $45.20 | $45.90 | $44.77 | $45.51 | 257 354 |
| 2023-04-14 | $46.43 | $46.73 | $44.94 | $45.22 | 232 314 |
| 2023-04-13 | $46.25 | $47.12 | $45.79 | $46.40 | 255 987 |
| 2023-04-12 | $47.19 | $48.18 | $45.69 | $45.76 | 262 173 |
| 2023-04-11 | $46.59 | $47.55 | $45.64 | $46.93 | 303 702 |
| 2023-04-10 | $45.22 | $47.61 | $45.01 | $47.21 | 398 660 |
| 2023-04-06 | $45.42 | $45.89 | $44.54 | $45.28 | 338 538 |
| 2023-04-05 | $44.97 | $46.04 | $44.41 | $45.71 | 442 759 |
| 2023-04-04 | $46.44 | $46.65 | $44.32 | $44.83 | 303 197 |
| 2023-04-03 | $46.54 | $46.78 | $44.19 | $46.29 | 332 432 |
| 2023-03-31 | $45.51 | $46.71 | $45.21 | $46.58 | 340 725 |
| 2023-03-30 | $45.64 | $45.88 | $44.65 | $44.66 | 230 345 |
| 2023-03-29 | $44.82 | $45.63 | $44.46 | $44.93 | 256 031 |
| 2023-03-28 | $45.72 | $45.99 | $44.13 | $44.34 | 278 206 |
| 2023-03-27 | $45.70 | $46.37 | $45.20 | $45.77 | 222 399 |
| 2023-03-24 | $44.76 | $45.25 | $43.56 | $45.19 | 291 370 |
| 2023-03-23 | $45.23 | $46.59 | $44.88 | $45.29 | 362 688 |
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.
