Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Clearfield Stock Price (Quote) NASDAQ:CLFD
$51.04 ( -2.05% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.41 | $54.49 | Friday, 22nd Oct 2021 CLFD stock ended at $51.04. This is 2.05% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 3.30% from a day low at $50.36 to a day high of $52.02. |
| 90 days | $39.70 | $54.49 | |
| 52 weeks | $19.75 | $54.49 |
Historical Clearfield prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $52.02 | $52.02 | $50.36 | $51.04 | 91 052 |
| 2021-10-21 | $52.51 | $53.46 | $51.65 | $52.11 | 57 236 |
| 2021-10-20 | $53.34 | $53.77 | $51.91 | $52.47 | 57 545 |
| 2021-10-19 | $53.03 | $53.46 | $51.82 | $53.24 | 39 920 |
| 2021-10-18 | $52.22 | $53.19 | $51.57 | $52.68 | 76 880 |
| 2021-10-15 | $54.49 | $54.49 | $52.42 | $52.49 | 72 530 |
| 2021-10-14 | $53.03 | $53.94 | $52.51 | $53.70 | 84 956 |
| 2021-10-13 | $52.18 | $52.72 | $51.53 | $52.33 | 70 801 |
| 2021-10-12 | $51.50 | $52.15 | $50.30 | $51.89 | 70 497 |
| 2021-10-11 | $49.74 | $51.44 | $49.01 | $51.23 | 114 084 |
| 2021-10-08 | $52.38 | $53.14 | $49.80 | $49.95 | 125 048 |
| 2021-10-07 | $51.23 | $53.52 | $50.93 | $51.84 | 227 200 |
| 2021-10-06 | $47.18 | $50.50 | $47.13 | $50.04 | 236 741 |
| 2021-10-05 | $46.01 | $48.71 | $46.01 | $47.71 | 206 608 |
| 2021-10-04 | $45.22 | $46.10 | $44.37 | $45.56 | 122 924 |
| 2021-10-01 | $44.36 | $45.22 | $43.11 | $45.08 | 45 863 |
| 2021-09-30 | $44.03 | $45.14 | $43.86 | $44.15 | 111 431 |
| 2021-09-29 | $44.31 | $44.48 | $42.41 | $43.56 | 97 975 |
| 2021-09-28 | $45.58 | $45.58 | $43.92 | $43.93 | 78 792 |
| 2021-09-27 | $45.55 | $46.79 | $45.43 | $45.96 | 64 253 |
| 2021-09-24 | $45.00 | $46.28 | $44.91 | $45.78 | 53 089 |
| 2021-09-23 | $45.12 | $45.88 | $44.95 | $45.59 | 59 132 |
| 2021-09-22 | $43.29 | $45.32 | $43.23 | $44.61 | 70 193 |
| 2021-09-21 | $43.85 | $44.00 | $42.50 | $43.03 | 31 261 |
| 2021-09-20 | $42.91 | $43.65 | $42.34 | $43.42 | 85 133 |
| 2021-09-17 | $44.98 | $45.24 | $43.54 | $43.99 | 126 895 |
| 2021-09-16 | $44.10 | $45.36 | $43.54 | $44.85 | 41 782 |
| 2021-09-15 | $44.24 | $44.83 | $43.07 | $44.22 | 67 218 |
| 2021-09-14 | $45.70 | $45.78 | $43.85 | $44.19 | 48 205 |
| 2021-09-13 | $44.64 | $45.83 | $44.03 | $45.58 | 72 350 |
| 2021-09-10 | $44.98 | $45.77 | $44.50 | $44.58 | 41 775 |
| 2021-09-09 | $45.00 | $45.85 | $43.98 | $44.77 | 37 448 |
| 2021-09-08 | $44.72 | $45.55 | $43.77 | $45.01 | 85 254 |
| 2021-09-07 | $46.00 | $46.24 | $44.50 | $44.79 | 89 089 |
| 2021-09-03 | $45.90 | $46.93 | $45.34 | $45.99 | 56 328 |
| 2021-09-02 | $45.81 | $46.30 | $45.19 | $45.88 | 53 719 |
| 2021-09-01 | $45.50 | $46.49 | $44.65 | $45.51 | 51 831 |
| 2021-08-31 | $46.34 | $46.64 | $45.10 | $45.31 | 40 871 |
| 2021-08-30 | $46.30 | $46.68 | $45.29 | $46.24 | 65 800 |
| 2021-08-27 | $44.51 | $46.92 | $44.01 | $46.04 | 101 133 |
| 2021-08-26 | $45.81 | $46.15 | $43.66 | $44.39 | 76 027 |
| 2021-08-25 | $45.80 | $46.88 | $45.34 | $45.89 | 132 278 |
| 2021-08-24 | $44.09 | $45.99 | $43.70 | $45.55 | 129 407 |
| 2021-08-23 | $43.15 | $44.46 | $42.97 | $43.86 | 82 719 |
| 2021-08-20 | $40.84 | $42.81 | $40.84 | $42.78 | 104 370 |
| 2021-08-19 | $40.84 | $41.80 | $40.76 | $41.00 | 43 603 |
| 2021-08-18 | $40.79 | $41.79 | $40.50 | $41.50 | 75 243 |
| 2021-08-17 | $40.12 | $40.76 | $39.75 | $40.64 | 66 187 |
| 2021-08-16 | $40.10 | $41.17 | $39.70 | $40.65 | 79 138 |
| 2021-08-13 | $42.13 | $42.18 | $40.99 | $41.03 | 35 128 |
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... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
