NASDAQ:CLFD
Clearfield Stock Price (Quote)
$36.13
+4.22 (+13.22%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 CLFD stock ended at $36.13. This is 13.22% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 12.80% from a day low at $35.46 to a day high of $40.00. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 26, 2023 | $41.44 | $42.84 | $41.37 | $41.94 | 291 651 |
| Apr 25, 2023 | $44.71 | $45.03 | $41.30 | $41.44 | 382 945 |
| Apr 24, 2023 | $43.26 | $45.26 | $42.92 | $45.20 | 295 276 |
| Apr 21, 2023 | $42.27 | $43.82 | $41.65 | $43.38 | 372 319 |
| Apr 20, 2023 | $43.72 | $43.72 | $41.34 | $42.10 | 557 003 |
| Apr 19, 2023 | $44.98 | $45.13 | $43.21 | $43.95 | 458 423 |
| Apr 18, 2023 | $45.84 | $46.27 | $44.87 | $45.28 | 185 155 |
| Apr 17, 2023 | $45.20 | $45.90 | $44.77 | $45.51 | 257 354 |
| Apr 14, 2023 | $46.43 | $46.73 | $44.94 | $45.22 | 232 314 |
| Apr 13, 2023 | $46.25 | $47.12 | $45.79 | $46.40 | 255 987 |
| Apr 12, 2023 | $47.19 | $48.18 | $45.69 | $45.76 | 262 173 |
| Apr 11, 2023 | $46.59 | $47.55 | $45.64 | $46.93 | 303 702 |
| Apr 10, 2023 | $45.22 | $47.61 | $45.01 | $47.21 | 398 660 |
| Apr 06, 2023 | $45.42 | $45.89 | $44.54 | $45.28 | 338 538 |
| Apr 05, 2023 | $44.97 | $46.04 | $44.41 | $45.71 | 442 759 |
| Apr 04, 2023 | $46.44 | $46.65 | $44.32 | $44.83 | 303 197 |
| Apr 03, 2023 | $46.54 | $46.78 | $44.19 | $46.29 | 332 432 |
| Mar 31, 2023 | $45.51 | $46.71 | $45.21 | $46.58 | 340 725 |
