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 |
| 2023-10-19 | $26.46 | $27.58 | $26.28 | $26.79 | 223 987 |
| 2023-10-18 | $27.04 | $27.27 | $26.46 | $26.77 | 295 624 |
| 2023-10-17 | $26.30 | $28.05 | $25.90 | $27.28 | 567 823 |
| 2023-10-16 | $24.70 | $26.36 | $24.70 | $26.34 | 204 371 |
| 2023-10-13 | $25.60 | $25.65 | $24.33 | $24.56 | 185 866 |
| 2023-10-12 | $26.19 | $26.19 | $25.21 | $25.61 | 189 989 |
| 2023-10-11 | $27.01 | $27.34 | $26.11 | $26.18 | 133 817 |
| 2023-10-10 | $27.04 | $27.48 | $26.80 | $26.96 | 154 981 |
| 2023-10-09 | $26.50 | $27.13 | $26.39 | $26.94 | 96 234 |
| 2023-10-06 | $26.23 | $27.27 | $26.19 | $26.82 | 205 111 |
| 2023-10-05 | $27.95 | $27.95 | $26.64 | $26.87 | 146 955 |
| 2023-10-04 | $28.56 | $28.74 | $27.47 | $28.06 | 106 655 |
| 2023-10-03 | $28.62 | $28.76 | $28.02 | $28.56 | 161 006 |
| 2023-10-02 | $28.45 | $28.95 | $28.18 | $28.78 | 140 035 |
| 2023-09-29 | $28.83 | $29.71 | $28.57 | $28.66 | 190 710 |
| 2023-09-28 | $28.96 | $29.36 | $28.21 | $28.55 | 232 452 |
| 2023-09-27 | $30.18 | $30.39 | $28.83 | $29.09 | 160 383 |
| 2023-09-26 | $30.03 | $30.48 | $29.92 | $30.02 | 197 824 |
| 2023-09-25 | $30.31 | $31.23 | $30.03 | $30.24 | 146 073 |
| 2023-09-22 | $30.71 | $31.21 | $30.45 | $30.97 | 194 196 |
| 2023-09-21 | $29.58 | $30.93 | $29.58 | $30.52 | 242 517 |
| 2023-09-20 | $31.27 | $31.30 | $29.83 | $29.91 | 216 630 |
| 2023-09-19 | $31.17 | $31.64 | $31.02 | $31.05 | 155 885 |
| 2023-09-18 | $31.26 | $31.53 | $30.81 | $31.28 | 187 857 |
| 2023-09-15 | $32.02 | $32.02 | $30.74 | $31.20 | 411 998 |
