$69.16 (0.232%)

Volume: 528.441k

Closed: Jan 27, 2023

Hollow Logo Score: -3.764
Clearfield Stock
$69.16 (0.232%)

Volume: 528.441k

Closed: Jan 27, 2023

Score Hollow Logo -3.764
NASDAQ:CLFD

Clearfield Stock Price (Quote)

$69.16 ( 0.232% ) Friday, 27th Jan 2023

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

Hot Stocks To Watch:

About Clearfield

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT