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 |
| 2021-06-02 | $39.00 | $39.00 | $37.99 | $38.09 | 73 168 |
| 2021-06-01 | $38.17 | $38.89 | $37.38 | $38.66 | 97 897 |
| 2021-05-28 | $38.37 | $38.37 | $37.48 | $37.82 | 66 551 |
| 2021-05-27 | $37.36 | $38.64 | $37.27 | $37.93 | 111 046 |
| 2021-05-26 | $36.07 | $37.01 | $35.80 | $36.97 | 43 133 |
| 2021-05-25 | $35.93 | $36.63 | $35.75 | $35.82 | 90 690 |
| 2021-05-24 | $37.10 | $37.35 | $36.12 | $36.20 | 92 540 |
| 2021-05-21 | $37.80 | $38.13 | $37.16 | $37.18 | 79 575 |
| 2021-05-20 | $37.75 | $38.00 | $37.02 | $37.20 | 87 817 |
| 2021-05-19 | $35.75 | $37.67 | $35.75 | $37.37 | 87 304 |
| 2021-05-18 | $35.94 | $37.07 | $35.68 | $36.54 | 76 419 |
| 2021-05-17 | $35.00 | $35.75 | $34.71 | $35.69 | 83 843 |
| 2021-05-14 | $35.15 | $35.84 | $34.50 | $35.34 | 61 090 |
| 2021-05-13 | $33.13 | $34.63 | $33.13 | $34.33 | 117 745 |
| 2021-05-12 | $34.95 | $35.38 | $33.30 | $33.36 | 104 013 |
| 2021-05-11 | $34.40 | $35.86 | $33.37 | $35.47 | 114 208 |
| 2021-05-10 | $39.12 | $39.12 | $35.52 | $35.60 | 124 074 |
| 2021-05-07 | $38.88 | $39.59 | $38.50 | $39.09 | 126 117 |
| 2021-05-06 | $37.15 | $38.79 | $37.02 | $38.73 | 214 322 |
| 2021-05-05 | $36.64 | $37.46 | $35.53 | $37.39 | 119 123 |
| 2021-05-04 | $35.22 | $36.36 | $34.26 | $36.09 | 172 056 |
| 2021-05-03 | $34.64 | $35.81 | $34.64 | $35.66 | 109 685 |
| 2021-04-30 | $35.94 | $36.25 | $34.29 | $34.35 | 141 555 |
| 2021-04-29 | $37.46 | $37.61 | $35.84 | $36.40 | 82 003 |
| 2021-04-28 | $37.51 | $37.51 | $36.17 | $37.01 | 120 386 |
