NASDAQ:CLFD
Clearfield Stock Price (Quote)
$29.43
+0.320 (+1.10%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.05 | $31.71 | Tuesday, 23rd Apr 2024 CLFD stock ended at $29.43. This is 1.10% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.48% from a day low at $28.55 to a day high of $29.54. |
| 90 days | $24.99 | $31.88 | |
| 52 weeks | $22.91 | $50.82 |
| Date | Open | High | Low | Close | Volume |
| Sep 18, 2023 | $31.26 | $31.53 | $30.81 | $31.28 | 187 857 |
| Sep 15, 2023 | $32.02 | $32.02 | $30.74 | $31.20 | 411 998 |
| Sep 14, 2023 | $32.70 | $32.70 | $31.64 | $32.15 | 146 919 |
| Sep 13, 2023 | $32.76 | $33.15 | $32.33 | $32.48 | 139 756 |
| Sep 12, 2023 | $32.97 | $33.20 | $32.72 | $32.84 | 132 767 |
| Sep 11, 2023 | $33.96 | $33.96 | $32.95 | $33.01 | 98 410 |
| Sep 08, 2023 | $33.39 | $33.85 | $32.84 | $33.68 | 107 557 |
| Sep 07, 2023 | $33.19 | $33.77 | $32.88 | $33.39 | 134 286 |
| Sep 06, 2023 | $34.34 | $34.61 | $33.31 | $33.70 | 114 293 |
| Sep 05, 2023 | $35.19 | $35.45 | $34.21 | $34.30 | 224 524 |
| Sep 01, 2023 | $35.39 | $35.78 | $34.99 | $35.60 | 92 413 |
| Aug 31, 2023 | $35.30 | $35.70 | $34.99 | $35.15 | 160 953 |
| Aug 30, 2023 | $33.51 | $35.31 | $33.46 | $35.23 | 205 880 |
| Aug 29, 2023 | $34.22 | $34.32 | $33.51 | $34.16 | 165 389 |
| Aug 28, 2023 | $34.64 | $35.00 | $33.33 | $33.52 | 149 528 |
| Aug 25, 2023 | $34.23 | $35.13 | $33.94 | $34.52 | 217 911 |
| Aug 24, 2023 | $37.49 | $37.49 | $33.67 | $34.00 | 250 466 |
| Aug 23, 2023 | $37.39 | $37.90 | $36.97 | $37.46 | 157 089 |
| Aug 22, 2023 | $37.86 | $38.60 | $37.30 | $37.30 | 113 321 |
| Aug 21, 2023 | $38.50 | $38.91 | $37.41 | $37.50 | 129 071 |
| Aug 18, 2023 | $38.20 | $39.20 | $38.20 | $38.46 | 125 385 |
| Aug 17, 2023 | $39.25 | $39.59 | $38.75 | $38.76 | 120 537 |
| Aug 16, 2023 | $39.84 | $40.09 | $38.89 | $39.14 | 91 876 |
| Aug 15, 2023 | $39.71 | $40.43 | $39.43 | $40.08 | 73 676 |
| Aug 14, 2023 | $40.34 | $40.50 | $39.41 | $40.12 | 113 070 |
