GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

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 company’s product platform; Clearview Classic and Clearview Blue, a system with five parts that nest together in the cassette’s 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!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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