NASDAQ:CLFD
Clearfield Stock Price (Quote)
$29.60
+0.170 (+0.578%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.05 | $31.71 | Wednesday, 24th Apr 2024 CLFD stock ended at $29.60. This is 0.578% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.23% from a day low at $29.09 to a day high of $29.74. |
| 90 days | $24.99 | $31.88 | |
| 52 weeks | $22.91 | $50.82 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $38.83 | $39.36 | $37.35 | $38.77 | 226 500 |
| May 31, 2023 | $38.50 | $39.62 | $38.14 | $39.11 | 590 134 |
| May 30, 2023 | $39.18 | $39.73 | $38.02 | $38.54 | 203 030 |
| May 26, 2023 | $38.74 | $39.02 | $37.51 | $38.65 | 200 980 |
| May 25, 2023 | $37.09 | $37.99 | $36.83 | $37.73 | 207 967 |
| May 24, 2023 | $37.10 | $37.63 | $36.62 | $37.11 | 134 192 |
| May 23, 2023 | $36.72 | $37.89 | $36.56 | $37.38 | 214 919 |
| May 22, 2023 | $37.60 | $38.26 | $36.38 | $36.94 | 460 936 |
| May 19, 2023 | $38.18 | $38.30 | $37.31 | $37.40 | 177 816 |
| May 18, 2023 | $36.90 | $37.95 | $36.73 | $37.76 | 209 171 |
| May 17, 2023 | $36.55 | $37.31 | $36.43 | $37.00 | 197 259 |
| May 16, 2023 | $37.10 | $37.38 | $35.76 | $36.15 | 206 666 |
| May 15, 2023 | $36.16 | $37.36 | $36.16 | $37.30 | 223 421 |
| May 12, 2023 | $36.07 | $36.79 | $35.52 | $36.11 | 244 526 |
| May 11, 2023 | $36.59 | $36.63 | $35.16 | $35.70 | 217 343 |
| May 10, 2023 | $37.19 | $37.84 | $36.11 | $36.73 | 349 859 |
| May 09, 2023 | $35.74 | $37.60 | $35.21 | $36.75 | 513 000 |
| May 08, 2023 | $35.17 | $38.72 | $35.27 | $36.08 | 983 664 |
| May 05, 2023 | $30.39 | $38.74 | $30.00 | $35.27 | 2 328 143 |
| May 04, 2023 | $42.06 | $43.35 | $41.92 | $42.14 | 455 772 |
| May 03, 2023 | $41.80 | $43.29 | $41.66 | $42.51 | 242 959 |
| May 02, 2023 | $43.19 | $44.17 | $41.55 | $41.68 | 252 757 |
| May 01, 2023 | $43.82 | $43.83 | $42.90 | $43.60 | 213 153 |
| Apr 28, 2023 | $43.37 | $44.70 | $43.16 | $43.68 | 239 773 |
| Apr 27, 2023 | $42.08 | $43.29 | $41.82 | $43.07 | 246 603 |
