Clearfield Stock Price (Quote) NASDAQ:CLFD

$34.87 ( -4.47% ) Tuesday, 15th Jun 2021

Range	Low Price	High Price	Comment
30 days	$34.50	$43.64	Tuesday, 15th Jun 2021 CLFD stock ended at $34.87. This is 4.47% less than the trading day before Monday, 14th Jun 2021. During the day the stock fluctuated 7.25% from a day low at $34.50 to a day high of $37.00.
90 days	$27.67	$43.64
52 weeks	$13.10	$43.64

Historical Clearfield prices

Date	Open	High	Low	Close	Volume
2021-06-15	$36.50	$37.00	$34.50	$34.87	196 399
2021-06-14	$41.97	$41.97	$35.10	$36.50	482 826
2021-06-11	$40.18	$42.98	$40.18	$41.85	245 895
2021-06-10	$40.15	$40.95	$39.62	$39.95	59 902
2021-06-09	$40.70	$41.09	$40.07	$40.19	58 235
2021-06-08	$40.62	$41.33	$39.97	$40.61	69 068
2021-06-07	$43.01	$43.64	$40.46	$40.98	156 786
2021-06-04	$38.77	$42.71	$38.70	$42.53	363 396
2021-06-03	$37.88	$38.50	$37.55	$38.20	53 509
2021-06-02	$39.00	$39.00	$37.99	$38.09	73 168
2021-06-01	$38.17	$38.89	$37.38	$38.66	97 897
2021-05-28	$38.37	$38.37	$37.48	$37.82	66 551
2021-05-27	$37.36	$38.64	$37.27	$37.93	111 046
2021-05-26	$36.07	$37.01	$35.80	$36.97	43 133
2021-05-25	$35.93	$36.63	$35.75	$35.82	90 690
2021-05-24	$37.10	$37.35	$36.12	$36.20	92 540
2021-05-21	$37.80	$38.13	$37.16	$37.18	79 575
2021-05-20	$37.75	$38.00	$37.02	$37.20	87 817
2021-05-19	$35.75	$37.67	$35.75	$37.37	87 304
2021-05-18	$35.94	$37.07	$35.68	$36.54	76 419
2021-05-17	$35.00	$35.75	$34.71	$35.69	83 843
2021-05-14	$35.15	$35.84	$34.50	$35.34	61 090
2021-05-13	$33.13	$34.63	$33.13	$34.33	117 745
2021-05-12	$34.95	$35.38	$33.30	$33.36	104 013
2021-05-11	$34.40	$35.86	$33.37	$35.47	114 208
2021-05-10	$39.12	$39.12	$35.52	$35.60	124 074
2021-05-07	$38.88	$39.59	$38.50	$39.09	126 117
2021-05-06	$37.15	$38.79	$37.02	$38.73	214 322
2021-05-05	$36.64	$37.46	$35.53	$37.39	119 123
2021-05-04	$35.22	$36.36	$34.26	$36.09	172 056
2021-05-03	$34.64	$35.81	$34.64	$35.66	109 685
2021-04-30	$35.94	$36.25	$34.29	$34.35	141 555
2021-04-29	$37.46	$37.61	$35.84	$36.40	82 003
2021-04-28	$37.51	$37.51	$36.17	$37.01	120 386
2021-04-27	$40.00	$40.00	$36.73	$37.44	283 579
2021-04-26	$36.75	$40.26	$36.50	$40.05	526 766
2021-04-23	$33.00	$36.89	$32.55	$36.73	632 166
2021-04-22	$29.63	$31.00	$29.52	$29.96	86 546
2021-04-21	$28.95	$29.93	$28.32	$29.76	99 903
2021-04-20	$29.59	$29.76	$28.30	$28.74	107 069
2021-04-19	$30.00	$30.16	$29.00	$29.72	115 083
2021-04-16	$30.50	$30.50	$29.39	$29.92	96 092
2021-04-15	$31.00	$31.04	$29.96	$30.55	41 266
2021-04-14	$30.48	$31.19	$30.34	$30.66	60 542
2021-04-13	$30.82	$30.92	$29.66	$30.37	83 877
2021-04-12	$31.01	$31.09	$30.26	$30.92	55 219
2021-04-09	$30.35	$31.44	$30.35	$31.18	67 277
2021-04-08	$30.32	$30.90	$30.00	$30.85	67 336
2021-04-07	$30.70	$31.00	$29.88	$30.24	83 804
2021-04-06	$31.47	$31.74	$30.51	$30.84	57 726

About Clearfield

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... Read more

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!

Get access to Golden Star list now!