NASDAQ:CLFD
Clearfield Stock Price (Quote)
$31.91
+0.97 (+3.14%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.05 | $32.55 | Thursday, 2nd May 2024 CLFD stock ended at $31.91. This is 3.14% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.55% from a day low at $30.55 to a day high of $32.55. |
| 90 days | $25.54 | $32.55 | |
| 52 weeks | $22.91 | $50.82 |
| Date | Open | High | Low | Close | Volume |
| Jan 21, 2021 | $32.50 | $32.81 | $31.60 | $32.30 | 182 977 |
| Jan 20, 2021 | $31.98 | $34.65 | $31.06 | $31.63 | 537 829 |
| Jan 19, 2021 | $27.79 | $28.19 | $26.98 | $28.15 | 82 371 |
| Jan 15, 2021 | $27.45 | $27.84 | $26.53 | $27.34 | 56 349 |
| Jan 14, 2021 | $27.19 | $28.22 | $27.19 | $27.86 | 133 674 |
| Jan 13, 2021 | $27.18 | $27.34 | $26.74 | $27.05 | 80 366 |
| Jan 12, 2021 | $26.22 | $27.25 | $26.20 | $27.18 | 60 356 |
| Jan 11, 2021 | $25.46 | $26.11 | $25.40 | $26.05 | 44 407 |
| Jan 08, 2021 | $25.96 | $26.17 | $25.57 | $25.88 | 52 313 |
| Jan 07, 2021 | $25.50 | $26.38 | $25.05 | $25.83 | 66 743 |
| Jan 06, 2021 | $24.46 | $25.88 | $24.46 | $25.48 | 59 530 |
| Jan 05, 2021 | $23.96 | $24.55 | $23.85 | $24.32 | 57 204 |
| Jan 04, 2021 | $24.83 | $25.69 | $23.60 | $24.19 | 70 430 |
| Dec 31, 2020 | $24.61 | $25.06 | $24.45 | $24.72 | 38 390 |
| Dec 30, 2020 | $24.61 | $24.95 | $24.24 | $24.66 | 39 129 |
| Dec 29, 2020 | $25.46 | $25.54 | $23.92 | $24.45 | 72 720 |
| Dec 28, 2020 | $24.99 | $25.87 | $24.96 | $25.54 | 45 388 |
| Dec 24, 2020 | $25.45 | $25.49 | $24.80 | $24.80 | 21 956 |
| Dec 23, 2020 | $25.13 | $25.55 | $25.00 | $25.29 | 44 054 |
| Dec 22, 2020 | $25.40 | $25.74 | $24.94 | $25.15 | 70 227 |
| Dec 21, 2020 | $24.68 | $25.60 | $24.37 | $25.16 | 124 835 |
| Dec 18, 2020 | $26.51 | $26.80 | $25.05 | $25.05 | 109 701 |
| Dec 17, 2020 | $25.25 | $26.42 | $25.18 | $26.31 | 335 316 |
| Dec 16, 2020 | $25.67 | $25.83 | $24.00 | $25.17 | 133 560 |
| Dec 15, 2020 | $26.80 | $27.23 | $25.05 | $25.40 | 98 984 |
