NASDAQ:CLFD
Clearfield Stock Price (Quote)
$28.28
+0 (+0%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.05 | $31.71 | Friday, 19th Apr 2024 CLFD stock ended at $28.28. During the day the stock fluctuated 2.21% from a day low at $28.05 to a day high of $28.67. |
| 90 days | $24.99 | $31.88 | |
| 52 weeks | $22.91 | $50.82 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-12 | $42.00 | $42.28 | $41.18 | $42.23 | 31 326 |
| 2021-08-11 | $42.56 | $42.74 | $40.90 | $42.08 | 59 692 |
| 2021-08-10 | $42.67 | $43.15 | $41.80 | $42.33 | 56 097 |
| 2021-08-09 | $42.81 | $44.36 | $42.01 | $42.66 | 89 481 |
| 2021-08-06 | $42.79 | $43.07 | $42.00 | $42.47 | 63 168 |
| 2021-08-05 | $42.59 | $43.15 | $41.82 | $42.60 | 63 758 |
| 2021-08-04 | $43.08 | $43.79 | $42.12 | $42.58 | 72 843 |
| 2021-08-03 | $43.74 | $43.85 | $42.26 | $43.48 | 63 312 |
| 2021-08-02 | $43.80 | $44.94 | $42.62 | $42.98 | 93 455 |
| 2021-07-30 | $44.01 | $44.57 | $42.56 | $43.52 | 98 883 |
| 2021-07-29 | $42.08 | $45.25 | $42.08 | $44.17 | 194 079 |
| 2021-07-28 | $41.41 | $42.76 | $40.67 | $42.35 | 134 771 |
| 2021-07-27 | $40.75 | $41.69 | $39.75 | $40.20 | 167 237 |
| 2021-07-26 | $43.53 | $45.36 | $40.72 | $41.16 | 279 782 |
| 2021-07-23 | $39.46 | $43.36 | $38.50 | $43.18 | 643 525 |
| 2021-07-22 | $36.75 | $36.75 | $35.43 | $36.27 | 102 017 |
| 2021-07-21 | $36.19 | $37.00 | $36.02 | $36.74 | 60 356 |
| 2021-07-20 | $34.03 | $36.24 | $33.85 | $36.03 | 132 745 |
| 2021-07-19 | $32.88 | $34.03 | $32.53 | $33.79 | 115 072 |
| 2021-07-16 | $35.56 | $35.71 | $33.46 | $33.85 | 100 653 |
| 2021-07-15 | $35.88 | $35.88 | $34.55 | $35.23 | 59 896 |
| 2021-07-14 | $36.69 | $37.53 | $35.99 | $36.13 | 55 198 |
| 2021-07-13 | $36.91 | $37.25 | $36.17 | $36.60 | 47 123 |
| 2021-07-12 | $37.41 | $37.67 | $36.85 | $37.28 | 61 555 |
| 2021-07-09 | $36.67 | $37.84 | $36.27 | $37.57 | 57 321 |
