NASDAQ:CLFD
Clearfield Stock Price (Quote)
$29.43
+0.320 (+1.10%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.05 | $31.71 | Tuesday, 23rd Apr 2024 CLFD stock ended at $29.43. This is 1.10% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.48% from a day low at $28.55 to a day high of $29.54. |
| 90 days | $24.99 | $31.88 | |
| 52 weeks | $22.91 | $50.82 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2024 | $29.64 | $29.64 | $28.81 | $28.87 | 235 843 |
| Mar 15, 2024 | $28.64 | $29.73 | $28.64 | $29.64 | 283 180 |
| Mar 14, 2024 | $29.60 | $29.87 | $28.81 | $28.90 | 259 230 |
| Mar 13, 2024 | $30.34 | $31.00 | $29.39 | $29.45 | 303 116 |
| Mar 12, 2024 | $30.42 | $31.00 | $29.82 | $30.44 | 281 258 |
| Mar 11, 2024 | $30.73 | $31.24 | $30.42 | $30.45 | 228 372 |
| Mar 08, 2024 | $31.51 | $31.78 | $30.61 | $30.91 | 250 145 |
| Mar 07, 2024 | $30.92 | $31.78 | $30.50 | $31.21 | 205 500 |
| Mar 06, 2024 | $29.73 | $31.40 | $29.61 | $30.62 | 334 509 |
| Mar 05, 2024 | $29.94 | $30.03 | $29.06 | $29.16 | 284 910 |
| Mar 04, 2024 | $31.49 | $31.60 | $30.18 | $30.42 | 174 315 |
| Mar 01, 2024 | $30.45 | $31.88 | $29.98 | $31.55 | 211 003 |
| Feb 29, 2024 | $30.75 | $30.99 | $29.88 | $30.17 | 204 061 |
| Feb 28, 2024 | $30.18 | $30.55 | $29.58 | $30.05 | 155 769 |
| Feb 27, 2024 | $29.80 | $31.16 | $29.71 | $30.54 | 342 444 |
| Feb 26, 2024 | $29.23 | $30.02 | $29.23 | $29.62 | 121 934 |
| Feb 23, 2024 | $29.34 | $29.75 | $28.54 | $29.42 | 104 169 |
| Feb 22, 2024 | $29.69 | $29.97 | $29.08 | $29.34 | 117 543 |
| Feb 21, 2024 | $29.90 | $29.97 | $29.12 | $29.45 | 138 258 |
| Feb 20, 2024 | $29.62 | $30.49 | $29.62 | $30.04 | 139 856 |
| Feb 16, 2024 | $30.55 | $30.86 | $30.11 | $30.36 | 159 140 |
| Feb 15, 2024 | $30.48 | $31.36 | $30.19 | $31.04 | 130 604 |
| Feb 14, 2024 | $29.44 | $30.44 | $28.87 | $30.31 | 156 595 |
| Feb 13, 2024 | $30.00 | $30.16 | $28.69 | $28.74 | 184 758 |
| Feb 12, 2024 | $30.12 | $31.26 | $30.08 | $31.13 | 172 985 |
