NASDAQ:CLFD
Clearfield Stock Price (Quote)
$29.60
+0.170 (+0.578%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.05 | $31.71 | Wednesday, 24th Apr 2024 CLFD stock ended at $29.60. This is 0.578% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.23% from a day low at $29.09 to a day high of $29.74. |
| 90 days | $24.99 | $31.88 | |
| 52 weeks | $22.91 | $50.82 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2020 | $18.90 | $19.19 | $18.54 | $18.72 | 59 675 |
| Sep 23, 2020 | $19.82 | $20.28 | $18.80 | $18.83 | 61 356 |
| Sep 22, 2020 | $20.10 | $20.10 | $19.51 | $19.82 | 67 368 |
| Sep 21, 2020 | $21.46 | $21.80 | $20.01 | $20.16 | 152 003 |
| Sep 18, 2020 | $21.22 | $21.65 | $20.89 | $21.59 | 144 070 |
| Sep 17, 2020 | $21.28 | $21.60 | $20.83 | $21.02 | 48 843 |
| Sep 16, 2020 | $21.20 | $22.18 | $21.11 | $21.51 | 103 768 |
| Sep 15, 2020 | $21.50 | $21.90 | $21.00 | $21.10 | 117 831 |
| Sep 14, 2020 | $21.48 | $21.48 | $20.50 | $21.13 | 155 053 |
| Sep 11, 2020 | $21.47 | $21.47 | $20.75 | $21.08 | 113 579 |
| Sep 10, 2020 | $21.90 | $22.09 | $21.25 | $21.34 | 144 692 |
| Sep 09, 2020 | $22.45 | $22.97 | $21.87 | $21.93 | 156 611 |
| Sep 08, 2020 | $21.75 | $23.47 | $21.51 | $22.21 | 233 735 |
| Sep 04, 2020 | $21.10 | $21.46 | $20.72 | $21.20 | 81 230 |
| Sep 03, 2020 | $21.26 | $21.38 | $20.60 | $20.99 | 204 868 |
| Sep 02, 2020 | $17.95 | $21.76 | $17.80 | $21.10 | 615 727 |
| Sep 01, 2020 | $17.63 | $18.01 | $17.63 | $18.00 | 26 929 |
| Aug 31, 2020 | $18.41 | $18.43 | $17.60 | $17.60 | 47 881 |
| Aug 28, 2020 | $18.19 | $18.26 | $17.82 | $17.92 | 27 738 |
| Aug 27, 2020 | $18.19 | $18.42 | $18.01 | $18.15 | 47 832 |
| Aug 26, 2020 | $17.91 | $18.83 | $17.58 | $18.20 | 54 457 |
| Aug 25, 2020 | $18.07 | $18.07 | $17.76 | $17.87 | 39 003 |
| Aug 24, 2020 | $17.90 | $18.19 | $17.82 | $18.04 | 32 022 |
| Aug 21, 2020 | $18.25 | $18.25 | $17.47 | $17.80 | 85 854 |
| Aug 20, 2020 | $18.42 | $18.76 | $18.04 | $18.39 | 40 527 |
