Clearfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	28.02	29.20	27.50	29.18	29.18	4.21%	235,682
Nov 19, 2024	27.17	28.43	27.06	28.00	28.00	2.34%	261,732
Nov 18, 2024	28.15	28.37	27.26	27.36	27.36	-3.18%	137,116
Nov 15, 2024	29.80	29.90	28.14	28.26	28.26	-4.59%	109,926
Nov 14, 2024	30.78	30.85	29.17	29.62	29.62	-3.36%	319,180
Nov 13, 2024	33.00	33.03	30.48	30.65	30.65	-7.18%	209,661
Nov 12, 2024	34.80	35.34	32.86	33.02	33.02	-5.11%	142,403
Nov 11, 2024	34.23	35.44	34.23	34.80	34.80	1.75%	282,929
Nov 8, 2024	35.18	35.63	33.06	34.20	34.20	-7.07%	460,383
Nov 7, 2024	36.31	37.84	35.40	36.80	36.80	1.52%	352,278
Nov 6, 2024	37.31	38.51	36.12	36.25	36.25	-0.06%	178,404
Nov 5, 2024	35.37	36.47	35.32	36.27	36.27	2.17%	75,641
Nov 4, 2024	36.12	36.33	35.49	35.50	35.50	-2.07%	71,133
Nov 1, 2024	36.31	37.12	36.13	36.25	36.25	0.89%	65,670
Oct 31, 2024	36.00	36.28	35.28	35.93	35.93	-0.53%	101,284
Oct 30, 2024	37.00	37.31	35.93	36.12	36.12	-2.38%	84,150
Oct 29, 2024	37.29	37.51	36.79	37.00	37.00	-1.02%	82,821
Oct 28, 2024	36.86	37.62	36.28	37.38	37.38	2.61%	121,073
Oct 25, 2024	36.64	36.91	36.20	36.43	36.43	0.28%	80,049
Oct 24, 2024	37.11	37.11	35.91	36.33	36.33	-1.73%	61,886
Oct 23, 2024	38.58	38.58	35.74	36.97	36.97	-4.25%	108,773
Oct 22, 2024	38.25	39.05	38.09	38.61	38.61	0.36%	119,262
Oct 21, 2024	38.01	38.50	37.49	38.47	38.47	1.16%	59,887
Oct 18, 2024	38.44	38.60	37.82	38.03	38.03	-0.45%	67,840
Oct 17, 2024	37.33	38.81	36.88	38.20	38.20	2.77%	110,538
Oct 16, 2024	36.98	37.48	36.57	37.17	37.17	1.64%	93,907
Oct 15, 2024	36.00	36.66	35.74	36.57	36.57	1.44%	82,616
Oct 14, 2024	36.05	36.15	35.69	36.05	36.05	0.14%	78,633
Oct 11, 2024	35.29	36.00	35.06	36.00	36.00	1.38%	74,336
Oct 10, 2024	36.20	36.20	35.20	35.51	35.51	-3.71%	106,066
Oct 9, 2024	37.25	37.72	36.74	36.88	36.88	-0.99%	112,128
Oct 8, 2024	36.84	37.50	36.79	37.25	37.25	1.00%	62,474
Oct 7, 2024	37.00	37.04	36.54	36.88	36.88	-1.05%	40,020
Oct 4, 2024	36.85	37.35	36.38	37.27	37.27	2.56%	47,615
Oct 3, 2024	37.85	38.23	36.28	36.34	36.34	-4.79%	69,050
Oct 2, 2024	37.93	38.25	37.72	38.17	38.17	0.39%	41,187
Oct 1, 2024	38.80	38.85	37.50	38.02	38.02	-2.41%	68,883
Sep 30, 2024	38.74	39.35	38.51	38.96	38.96	0.18%	48,720
Sep 27, 2024	38.66	39.38	38.55	38.89	38.89	1.30%	38,146
Sep 26, 2024	38.66	38.72	37.85	38.39	38.39	0.84%	64,136
Sep 25, 2024	39.52	39.52	38.00	38.07	38.07	-3.52%	80,499
Sep 24, 2024	38.82	39.81	38.77	39.46	39.46	1.81%	60,282
Sep 23, 2024	40.08	40.08	38.47	38.76	38.76	-2.59%	65,560
Sep 20, 2024	40.55	40.55	39.49	39.79	39.79	-2.28%	232,492
Sep 19, 2024	40.54	40.88	39.59	40.72	40.72	3.04%	69,016
Sep 18, 2024	39.70	40.88	39.36	39.52	39.52	-0.93%	57,455
Sep 17, 2024	40.00	40.49	39.10	39.89	39.89	0.38%	107,036
Sep 16, 2024	39.79	39.94	39.23	39.74	39.74	0.25%	56,903
Sep 13, 2024	38.63	39.74	38.18	39.64	39.64	3.63%	76,841
Sep 12, 2024	37.74	38.41	37.49	38.25	38.25	1.95%	66,087
Sep 11, 2024	37.97	37.97	36.74	37.52	37.52	-0.98%	85,460
Sep 10, 2024	37.83	38.18	37.20	37.89	37.89	0.66%	92,189
Sep 9, 2024	36.36	37.99	35.71	37.64	37.64	3.15%	121,516
Sep 6, 2024	37.97	37.97	36.05	36.49	36.49	-3.85%	90,910
Sep 5, 2024	36.76	38.42	36.46	37.95	37.95	3.55%	118,251
Sep 4, 2024	36.01	36.70	35.73	36.65	36.65	1.13%	95,119
Sep 3, 2024	37.07	37.26	35.98	36.24	36.24	-2.84%	91,466
Aug 30, 2024	36.93	37.30	36.23	37.30	37.30	1.19%	134,444
Aug 29, 2024	36.65	37.55	36.52	36.86	36.86	1.65%	135,274
Aug 28, 2024	36.31	37.18	35.90	36.26	36.26	-0.47%	108,702
Aug 27, 2024	37.30	37.30	36.36	36.43	36.43	-2.75%	108,658
Aug 26, 2024	37.90	38.12	37.37	37.46	37.46	-1.03%	75,394
Aug 23, 2024	37.10	38.60	37.10	37.85	37.85	2.77%	125,120
Aug 22, 2024	37.73	37.73	36.48	36.83	36.83	-2.00%	94,559
Aug 21, 2024	38.39	38.60	37.36	37.58	37.58	-1.83%	88,844
Aug 20, 2024	38.33	38.65	37.98	38.28	38.28	-0.18%	66,065
Aug 19, 2024	38.49	38.94	38.16	38.35	38.35	-0.39%	76,577
Aug 16, 2024	38.76	39.00	38.41	38.50	38.50	-0.85%	67,824
Aug 15, 2024	39.00	39.50	38.60	38.83	38.83	1.65%	124,283
Aug 14, 2024	39.00	39.00	37.88	38.20	38.20	-1.88%	64,227
Aug 13, 2024	39.15	39.59	38.28	38.93	38.93	0.88%	141,181
Aug 12, 2024	39.72	39.72	38.26	38.59	38.59	-2.13%	95,930
Aug 9, 2024	39.67	40.01	38.91	39.43	39.43	0.08%	75,702
Aug 8, 2024	38.52	39.50	37.70	39.40	39.40	4.48%	131,973
Aug 7, 2024	38.97	39.56	37.17	37.71	37.71	-1.54%	201,916
Aug 6, 2024	37.78	38.64	37.09	38.30	38.30	2.08%	142,300
Aug 5, 2024	36.75	38.00	35.82	37.52	37.52	-3.84%	187,116
Aug 2, 2024	44.50	44.83	36.98	39.02	39.02	-8.49%	358,641
Aug 1, 2024	43.65	44.22	41.10	42.64	42.64	-1.75%	205,030
Jul 31, 2024	42.95	44.28	42.63	43.40	43.40	2.38%	168,077
Jul 30, 2024	42.75	43.44	41.56	42.39	42.39	-0.16%	168,054
Jul 29, 2024	41.82	42.74	41.73	42.46	42.46	2.02%	76,372
Jul 26, 2024	41.20	43.00	41.18	41.62	41.62	1.07%	127,360
Jul 25, 2024	40.78	41.87	40.14	41.18	41.18	1.83%	111,685
Jul 24, 2024	41.14	41.46	40.36	40.44	40.44	-2.46%	92,238
Jul 23, 2024	41.00	42.03	40.72	41.46	41.46	-0.10%	141,863
Jul 22, 2024	40.70	41.52	39.83	41.50	41.50	2.60%	102,651
Jul 19, 2024	40.18	40.46	39.65	40.45	40.45	0.72%	66,639
Jul 18, 2024	41.02	41.85	39.73	40.16	40.16	-2.26%	74,640
Jul 17, 2024	41.51	42.50	40.93	41.09	41.09	-2.56%	136,635
Jul 16, 2024	40.51	42.27	40.51	42.17	42.17	5.03%	213,877
Jul 15, 2024	39.56	40.99	39.19	40.15	40.15	2.37%	130,973
Jul 12, 2024	39.50	40.47	39.14	39.22	39.22	0.54%	93,307
Jul 11, 2024	39.12	39.84	38.65	39.01	39.01	2.50%	125,609
Jul 10, 2024	37.63	38.07	37.37	38.06	38.06	1.66%	73,608
Jul 9, 2024	37.79	38.01	37.37	37.44	37.44	-1.40%	67,108
Jul 8, 2024	37.29	38.44	37.12	37.97	37.97	2.65%	63,113
Jul 5, 2024	37.15	37.15	36.66	36.99	36.99	-1.23%	58,768
Jul 3, 2024	37.16	37.70	36.49	37.45	37.45	1.96%	35,821
Jul 2, 2024	36.04	36.90	35.94	36.73	36.73	1.38%	68,624