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 |
| Feb 23, 2023 | $61.90 | $63.16 | $61.07 | $63.08 | 392 653 |
| Feb 22, 2023 | $60.22 | $61.37 | $59.58 | $61.32 | 351 094 |
| Feb 21, 2023 | $60.88 | $61.94 | $58.40 | $60.02 | 509 241 |
| Feb 17, 2023 | $61.70 | $62.23 | $60.02 | $61.41 | 317 293 |
| Feb 16, 2023 | $62.77 | $63.11 | $61.73 | $61.73 | 269 422 |
| Feb 15, 2023 | $62.92 | $63.76 | $61.96 | $63.19 | 287 365 |
| Feb 14, 2023 | $61.80 | $63.85 | $61.06 | $63.19 | 312 136 |
| Feb 13, 2023 | $61.31 | $62.29 | $60.15 | $61.94 | 276 853 |
| Feb 10, 2023 | $61.25 | $62.25 | $60.40 | $61.05 | 318 776 |
| Feb 09, 2023 | $64.05 | $64.40 | $60.50 | $61.28 | 433 753 |
| Feb 08, 2023 | $65.00 | $67.24 | $63.17 | $63.62 | 436 642 |
| Feb 07, 2023 | $63.34 | $64.88 | $60.95 | $64.79 | 720 230 |
| Feb 06, 2023 | $61.78 | $65.96 | $60.29 | $63.70 | 879 352 |
| Feb 03, 2023 | $60.05 | $66.00 | $60.00 | $62.02 | 2 245 520 |
| Feb 02, 2023 | $72.06 | $72.74 | $68.97 | $70.72 | 822 648 |
| Feb 01, 2023 | $71.46 | $71.71 | $68.73 | $70.78 | 601 774 |
| Jan 31, 2023 | $71.01 | $72.58 | $69.88 | $71.46 | 447 599 |
| Jan 30, 2023 | $68.79 | $73.04 | $68.79 | $70.71 | 658 570 |
| Jan 27, 2023 | $69.00 | $70.30 | $67.88 | $69.16 | 528 441 |
| Jan 26, 2023 | $76.62 | $78.58 | $68.73 | $69.00 | 879 066 |
| Jan 25, 2023 | $74.10 | $76.08 | $71.80 | $75.73 | 302 126 |
| Jan 24, 2023 | $76.24 | $77.13 | $73.81 | $74.41 | 365 827 |
| Jan 23, 2023 | $73.87 | $76.47 | $73.51 | $76.15 | 485 289 |
| Jan 20, 2023 | $72.84 | $73.81 | $71.30 | $73.40 | 424 731 |
| Jan 19, 2023 | $75.11 | $75.11 | $72.36 | $72.37 | 342 633 |
