NASDAQ:CLFD
Clearfield Stock Price (Quote)
$29.51
+0.150 (+0.511%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.05 | $31.71 | Friday, 26th Apr 2024 CLFD stock ended at $29.51. This is 0.511% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.73% from a day low at $29.43 to a day high of $29.94. |
| 90 days | $24.99 | $31.88 | |
| 52 weeks | $22.91 | $50.82 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2021 | $45.00 | $46.28 | $44.91 | $45.78 | 53 089 |
| Sep 23, 2021 | $45.12 | $45.88 | $44.95 | $45.59 | 59 132 |
| Sep 22, 2021 | $43.29 | $45.32 | $43.23 | $44.61 | 70 193 |
| Sep 21, 2021 | $43.85 | $44.00 | $42.50 | $43.03 | 31 261 |
| Sep 20, 2021 | $42.91 | $43.65 | $42.34 | $43.42 | 85 133 |
| Sep 17, 2021 | $44.98 | $45.24 | $43.54 | $43.99 | 126 895 |
| Sep 16, 2021 | $44.10 | $45.36 | $43.54 | $44.85 | 41 782 |
| Sep 15, 2021 | $44.24 | $44.83 | $43.07 | $44.22 | 67 218 |
| Sep 14, 2021 | $45.70 | $45.78 | $43.85 | $44.19 | 48 205 |
| Sep 13, 2021 | $44.64 | $45.83 | $44.03 | $45.58 | 72 350 |
| Sep 10, 2021 | $44.98 | $45.77 | $44.50 | $44.58 | 41 775 |
| Sep 09, 2021 | $45.00 | $45.85 | $43.98 | $44.77 | 37 448 |
| Sep 08, 2021 | $44.72 | $45.55 | $43.77 | $45.01 | 85 254 |
| Sep 07, 2021 | $46.00 | $46.24 | $44.50 | $44.79 | 89 089 |
| Sep 03, 2021 | $45.90 | $46.93 | $45.34 | $45.99 | 56 328 |
| Sep 02, 2021 | $45.81 | $46.30 | $45.19 | $45.88 | 53 719 |
| Sep 01, 2021 | $45.50 | $46.49 | $44.65 | $45.51 | 51 831 |
| Aug 31, 2021 | $46.34 | $46.64 | $45.10 | $45.31 | 40 871 |
| Aug 30, 2021 | $46.30 | $46.68 | $45.29 | $46.24 | 65 800 |
| Aug 27, 2021 | $44.51 | $46.92 | $44.01 | $46.04 | 101 133 |
| Aug 26, 2021 | $45.81 | $46.15 | $43.66 | $44.39 | 76 027 |
| Aug 25, 2021 | $45.80 | $46.88 | $45.34 | $45.89 | 132 278 |
| Aug 24, 2021 | $44.09 | $45.99 | $43.70 | $45.55 | 129 407 |
| Aug 23, 2021 | $43.15 | $44.46 | $42.97 | $43.86 | 82 719 |
| Aug 20, 2021 | $40.84 | $42.81 | $40.84 | $42.78 | 104 370 |
