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 | $28.05 | $40.00 | 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 | $27.53 | $40.00 | |
| 52 weeks | $22.91 | $50.82 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $45.64 | $45.88 | $44.65 | $44.66 | 230 345 |
| Mar 29, 2023 | $44.82 | $45.63 | $44.46 | $44.93 | 256 031 |
| Mar 28, 2023 | $45.72 | $45.99 | $44.13 | $44.34 | 278 206 |
| Mar 27, 2023 | $45.70 | $46.37 | $45.20 | $45.77 | 222 399 |
| Mar 24, 2023 | $44.76 | $45.25 | $43.56 | $45.19 | 291 370 |
| Mar 23, 2023 | $45.23 | $46.59 | $44.88 | $45.29 | 362 688 |
| Mar 22, 2023 | $47.41 | $47.68 | $45.01 | $45.03 | 270 821 |
| Mar 21, 2023 | $45.22 | $48.19 | $45.22 | $47.44 | 539 290 |
| Mar 20, 2023 | $47.59 | $47.85 | $44.34 | $44.64 | 544 810 |
| Mar 17, 2023 | $47.97 | $48.16 | $45.75 | $47.52 | 858 199 |
| Mar 16, 2023 | $46.38 | $48.78 | $45.39 | $48.18 | 516 896 |
| Mar 15, 2023 | $49.25 | $49.26 | $45.34 | $46.78 | 929 542 |
| Mar 14, 2023 | $51.35 | $52.05 | $49.34 | $50.30 | 413 218 |
| Mar 13, 2023 | $52.19 | $52.20 | $50.10 | $50.20 | 505 561 |
| Mar 10, 2023 | $55.50 | $55.96 | $51.68 | $52.69 | 855 750 |
| Mar 09, 2023 | $60.53 | $60.75 | $55.03 | $55.51 | 744 373 |
| Mar 08, 2023 | $61.06 | $61.37 | $59.30 | $60.75 | 240 284 |
| Mar 07, 2023 | $60.70 | $61.17 | $59.65 | $60.77 | 199 617 |
| Mar 06, 2023 | $61.22 | $61.86 | $60.34 | $60.70 | 284 022 |
| Mar 03, 2023 | $62.32 | $63.02 | $60.86 | $61.00 | 367 130 |
| Mar 02, 2023 | $62.08 | $62.63 | $61.17 | $61.58 | 231 119 |
| Mar 01, 2023 | $62.77 | $63.08 | $61.79 | $62.48 | 427 661 |
| Feb 28, 2023 | $61.67 | $63.53 | $61.50 | $62.69 | 312 264 |
| Feb 27, 2023 | $62.23 | $62.65 | $61.10 | $61.53 | 286 532 |
| Feb 24, 2023 | $62.16 | $62.55 | $60.59 | $61.56 | 296 965 |
