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 |
| 2020-12-01 | $24.12 | $25.03 | $23.69 | $24.15 | 85 961 |
| 2020-11-30 | $23.32 | $25.25 | $23.05 | $23.78 | 166 735 |
| 2020-11-27 | $23.44 | $23.74 | $22.91 | $23.55 | 33 452 |
| 2020-11-25 | $23.59 | $23.75 | $23.14 | $23.68 | 43 679 |
| 2020-11-24 | $23.39 | $23.74 | $23.05 | $23.59 | 53 994 |
| 2020-11-23 | $23.59 | $24.00 | $22.90 | $23.34 | 70 642 |
| 2020-11-20 | $22.61 | $23.50 | $22.52 | $23.34 | 71 970 |
| 2020-11-19 | $22.82 | $22.96 | $21.62 | $22.69 | 60 227 |
| 2020-11-18 | $22.49 | $23.80 | $22.36 | $23.03 | 95 776 |
| 2020-11-17 | $23.86 | $23.96 | $21.41 | $22.46 | 177 153 |
| 2020-11-16 | $23.20 | $24.47 | $22.59 | $23.74 | 216 072 |
| 2020-11-13 | $23.29 | $23.39 | $22.61 | $23.03 | 42 368 |
| 2020-11-12 | $23.28 | $23.72 | $22.70 | $23.06 | 41 023 |
| 2020-11-11 | $23.71 | $23.99 | $22.50 | $23.47 | 99 130 |
| 2020-11-10 | $24.37 | $24.50 | $23.40 | $23.51 | 97 925 |
| 2020-11-09 | $25.25 | $25.97 | $23.81 | $24.37 | 123 716 |
| 2020-11-06 | $23.50 | $24.79 | $23.08 | $24.71 | 141 171 |
| 2020-11-05 | $22.02 | $24.80 | $21.38 | $23.25 | 557 001 |
| 2020-11-04 | $21.72 | $22.08 | $21.15 | $21.65 | 82 882 |
| 2020-11-03 | $20.86 | $21.96 | $20.86 | $21.91 | 90 296 |
| 2020-11-02 | $20.99 | $21.55 | $20.06 | $20.66 | 84 861 |
| 2020-10-30 | $20.77 | $21.56 | $20.71 | $20.93 | 75 239 |
| 2020-10-29 | $20.46 | $21.58 | $20.05 | $21.27 | 56 163 |
| 2020-10-28 | $20.67 | $20.67 | $19.75 | $20.35 | 60 959 |
| 2020-10-27 | $21.94 | $21.94 | $20.88 | $20.91 | 36 821 |
