NASDAQ:CLFD
Clearfield Stock Price (Quote)
$31.91
+0.97 (+3.14%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $28.05 | $32.55 | Thursday, 2nd May 2024 CLFD stock ended at $31.91. This is 3.14% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.55% from a day low at $30.55 to a day high of $32.55. |
| 90 days | $25.54 | $32.55 | |
| 52 weeks | $22.91 | $50.82 |
| Date | Open | High | Low | Close | Volume |
| Mar 11, 2016 | $14.47 | $14.55 | $14.28 | $14.54 | 31 900 |
| Mar 10, 2016 | $14.31 | $14.42 | $14.20 | $14.29 | 41 900 |
| Mar 09, 2016 | $14.48 | $14.48 | $14.22 | $14.28 | 38 300 |
| Mar 08, 2016 | $14.53 | $14.63 | $14.41 | $14.45 | 28 700 |
| Mar 07, 2016 | $14.67 | $14.86 | $14.50 | $14.59 | 37 300 |
| Mar 04, 2016 | $14.74 | $14.90 | $14.62 | $14.68 | 44 800 |
| Mar 03, 2016 | $14.80 | $14.93 | $14.64 | $14.75 | 49 100 |
| Mar 02, 2016 | $14.78 | $14.84 | $14.66 | $14.78 | 16 000 |
| Mar 01, 2016 | $14.62 | $14.84 | $14.45 | $14.75 | 29 600 |
| Feb 29, 2016 | $14.75 | $14.92 | $14.50 | $14.53 | 42 600 |
| Feb 26, 2016 | $14.96 | $15.00 | $14.65 | $14.73 | 34 400 |
| Feb 25, 2016 | $14.26 | $14.85 | $14.20 | $14.84 | 31 200 |
| Feb 24, 2016 | $14.08 | $14.32 | $14.00 | $14.26 | 32 900 |
| Feb 23, 2016 | $14.14 | $14.31 | $14.09 | $14.21 | 18 300 |
| Feb 22, 2016 | $14.23 | $14.34 | $14.00 | $14.23 | 34 100 |
| Feb 19, 2016 | $14.05 | $14.48 | $13.89 | $13.95 | 48 100 |
| Feb 18, 2016 | $14.33 | $14.47 | $13.80 | $14.07 | 37 600 |
| Feb 17, 2016 | $14.07 | $14.56 | $14.07 | $14.32 | 79 300 |
| Feb 16, 2016 | $13.82 | $14.35 | $13.08 | $13.89 | 101 800 |
| Feb 12, 2016 | $13.76 | $13.79 | $13.34 | $13.59 | 21 400 |
| Feb 11, 2016 | $13.48 | $13.82 | $13.43 | $13.57 | 33 700 |
| Feb 10, 2016 | $13.66 | $13.96 | $13.64 | $13.75 | 54 600 |
| Feb 09, 2016 | $13.39 | $13.98 | $13.12 | $13.48 | 55 800 |
| Feb 08, 2016 | $13.13 | $13.59 | $13.00 | $13.57 | 53 500 |
| Feb 05, 2016 | $13.78 | $13.83 | $13.44 | $13.49 | 52 700 |
