NASDAQ:CLFD
Clearfield Stock Price (Quote)
$36.13
+4.22 (+13.22%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.05 | $40.00 | Friday, 3rd May 2024 CLFD stock ended at $36.13. This is 13.22% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 12.80% from a day low at $35.46 to a day high of $40.00. |
| 90 days | $27.53 | $40.00 | |
| 52 weeks | $22.91 | $50.82 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $13.88 | $13.99 | $13.42 | $13.53 | 27 311 |
| Jun 17, 2020 | $14.00 | $14.20 | $13.97 | $14.01 | 15 295 |
| Jun 16, 2020 | $14.17 | $14.19 | $14.00 | $14.09 | 21 222 |
| Jun 15, 2020 | $12.61 | $14.02 | $12.56 | $13.96 | 28 908 |
| Jun 12, 2020 | $12.94 | $13.01 | $12.41 | $12.93 | 17 113 |
| Jun 11, 2020 | $13.10 | $13.10 | $12.30 | $12.44 | 21 867 |
| Jun 10, 2020 | $13.56 | $13.96 | $13.55 | $13.62 | 16 840 |
| Jun 09, 2020 | $13.56 | $13.81 | $13.26 | $13.70 | 18 084 |
| Jun 08, 2020 | $14.17 | $14.17 | $13.67 | $13.73 | 21 807 |
| Jun 05, 2020 | $13.90 | $14.18 | $13.62 | $14.14 | 28 823 |
| Jun 04, 2020 | $13.65 | $13.92 | $13.35 | $13.62 | 22 604 |
| Jun 03, 2020 | $13.79 | $13.99 | $13.20 | $13.80 | 88 691 |
| Jun 02, 2020 | $14.05 | $14.05 | $13.50 | $13.61 | 9 311 |
| Jun 01, 2020 | $13.93 | $14.18 | $11.57 | $13.91 | 15 976 |
| May 29, 2020 | $13.87 | $14.01 | $13.49 | $13.83 | 13 617 |
| May 28, 2020 | $14.16 | $14.51 | $13.97 | $13.97 | 20 838 |
| May 27, 2020 | $14.00 | $14.52 | $13.77 | $14.44 | 24 583 |
| May 26, 2020 | $13.80 | $14.00 | $13.23 | $13.87 | 16 556 |
| May 22, 2020 | $13.58 | $13.58 | $13.24 | $13.55 | 7 639 |
| May 21, 2020 | $13.51 | $13.75 | $13.33 | $13.47 | 23 945 |
| May 20, 2020 | $13.20 | $13.50 | $13.02 | $13.50 | 66 893 |
| May 19, 2020 | $12.85 | $13.21 | $12.61 | $13.03 | 24 785 |
| May 18, 2020 | $12.69 | $13.00 | $12.16 | $13.00 | 26 561 |
| May 15, 2020 | $11.75 | $12.23 | $11.68 | $12.23 | 12 211 |
| May 14, 2020 | $11.93 | $12.03 | $11.46 | $11.78 | 29 988 |
