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 |
| Jul 07, 2023 | $46.25 | $47.36 | $46.14 | $46.76 | 181 813 |
| Jul 06, 2023 | $45.20 | $46.17 | $44.42 | $46.14 | 155 707 |
| Jul 05, 2023 | $47.31 | $47.32 | $45.03 | $45.55 | 293 747 |
| Jul 03, 2023 | $47.40 | $48.26 | $46.52 | $47.58 | 98 145 |
| Jun 30, 2023 | $48.16 | $48.16 | $47.16 | $47.35 | 158 390 |
| Jun 29, 2023 | $46.43 | $47.90 | $46.30 | $47.40 | 160 276 |
| Jun 28, 2023 | $46.80 | $46.88 | $45.67 | $46.29 | 178 126 |
| Jun 27, 2023 | $46.32 | $47.00 | $45.56 | $46.79 | 145 138 |
| Jun 26, 2023 | $45.61 | $46.91 | $45.61 | $46.02 | 163 892 |
| Jun 23, 2023 | $46.36 | $46.65 | $45.60 | $45.85 | 198 089 |
| Jun 22, 2023 | $46.49 | $47.57 | $45.42 | $47.24 | 151 438 |
| Jun 21, 2023 | $47.60 | $47.63 | $46.25 | $46.51 | 191 252 |
| Jun 20, 2023 | $49.08 | $49.27 | $47.55 | $47.90 | 270 881 |
| Jun 16, 2023 | $47.85 | $49.80 | $47.10 | $49.64 | 640 488 |
| Jun 15, 2023 | $45.65 | $47.11 | $45.65 | $46.74 | 277 099 |
| Jun 14, 2023 | $47.75 | $47.76 | $43.69 | $45.80 | 501 293 |
| Jun 13, 2023 | $50.71 | $50.71 | $46.51 | $47.74 | 669 655 |
| Jun 12, 2023 | $47.92 | $50.82 | $47.00 | $50.06 | 606 788 |
| Jun 09, 2023 | $44.85 | $48.60 | $44.65 | $47.65 | 702 522 |
| Jun 08, 2023 | $45.00 | $45.20 | $43.66 | $44.62 | 301 100 |
| Jun 07, 2023 | $42.27 | $45.37 | $42.17 | $44.93 | 774 930 |
| Jun 06, 2023 | $40.11 | $42.09 | $40.11 | $42.02 | 262 580 |
| Jun 05, 2023 | $41.00 | $40.50 | $39.30 | $40.19 | 195 033 |
| Jun 02, 2023 | $39.40 | $40.69 | $39.02 | $40.67 | 244 313 |
| Jun 01, 2023 | $38.83 | $39.36 | $37.35 | $38.77 | 226 500 |
