Clearfield, Inc. (CLFD)
NASDAQ: CLFD · Real-Time Price · USD
35.93
-0.19 (-0.53%)
Oct 31, 2024, 4:00 PM EDT - Market closed

Clearfield Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202436.0036.2835.2835.9335.93-0.53%101,274
Oct 30, 202437.0037.3135.9336.1236.12-2.38%84,200
Oct 29, 202437.2937.5136.7937.0037.00-1.02%82,821
Oct 28, 202436.8637.6236.2837.3837.382.61%121,100
Oct 25, 202436.6436.9136.2036.4336.430.28%80,049
Oct 24, 202437.1137.1135.9136.3336.33-1.73%61,900
Oct 23, 202438.5838.5835.7436.9736.97-4.25%108,800
Oct 22, 202438.2539.0538.0938.6138.610.36%119,300
Oct 21, 202438.0138.5037.4938.4738.471.16%59,900
Oct 18, 202438.4438.6037.8238.0338.03-0.45%67,840
Oct 17, 202437.3338.8136.8838.2038.202.77%110,538
Oct 16, 202436.9837.4836.5737.1737.171.64%93,907
Oct 15, 202436.0036.6635.7436.5736.571.44%82,616
Oct 14, 202436.0536.1535.6936.0536.050.14%78,633
Oct 11, 202435.2936.0035.0636.0036.001.38%74,336
Oct 10, 202436.2036.2035.2035.5135.51-3.71%106,100
Oct 9, 202437.2537.7236.7436.8836.88-0.99%112,128
Oct 8, 202436.8437.5036.7937.2537.251.00%62,500
Oct 7, 202437.0037.0436.5436.8836.88-1.05%40,020
Oct 4, 202436.8537.3536.3837.2737.272.56%47,615
Oct 3, 202437.8538.2336.2836.3436.34-4.79%69,100
Oct 2, 202437.9338.2537.7238.1738.170.39%41,200
Oct 1, 202438.8038.8537.5038.0238.02-2.41%68,900
Sep 30, 202438.7439.3538.5138.9638.960.18%48,720
Sep 27, 202438.6639.3838.5538.8938.891.30%38,146
Sep 26, 202438.6638.7237.8538.3938.390.84%64,136
Sep 25, 202439.5239.5238.0038.0738.07-3.52%80,500
Sep 24, 202438.8239.8138.7739.4639.461.81%60,300
Sep 23, 202440.0840.0838.4738.7638.76-2.59%65,600
Sep 20, 202440.5540.5539.4939.7939.79-2.28%232,500
Sep 19, 202440.5440.8839.5940.7240.723.04%69,016
Sep 18, 202439.7040.8839.3639.5239.52-0.93%57,500
Sep 17, 202440.0040.4939.1039.8939.890.38%107,036
Sep 16, 202439.7939.9439.2339.7439.740.25%56,903
Sep 13, 202438.6339.7438.1739.6439.643.63%76,841
Sep 12, 202437.7438.4137.4938.2538.251.95%66,100
Sep 11, 202437.9737.9736.7437.5237.52-0.98%85,500
Sep 10, 202437.8338.1837.2037.8937.890.66%92,200
Sep 9, 202436.3637.9935.7137.6437.643.15%121,516
Sep 6, 202437.9737.9736.0536.4936.49-3.85%90,910
Sep 5, 202436.7638.4236.4637.9537.953.55%118,300
Sep 4, 202436.0136.7035.7336.6536.651.13%95,119
Sep 3, 202437.0737.2635.9836.2436.24-2.84%91,500
Aug 30, 202436.9337.3036.2337.3037.301.19%134,444
Aug 29, 202436.6537.5536.5236.8636.861.65%135,274
Aug 28, 202436.3137.1835.9036.2636.26-0.47%108,702
Aug 27, 202437.3037.3036.3636.4336.43-2.75%108,700
Aug 26, 202437.9038.1237.3737.4637.46-1.03%75,400
Aug 23, 202437.1038.6037.1037.8537.852.77%125,120
Aug 22, 202437.7337.7336.4836.8336.83-2.00%94,600
Aug 21, 202438.3938.6037.3637.5837.58-1.83%88,844
Aug 20, 202438.3338.6537.9838.2838.28-0.18%66,100
Aug 19, 202438.4938.9438.1638.3538.35-0.39%76,600
Aug 16, 202438.7639.0038.4138.5038.50-0.85%67,824
Aug 15, 202439.0039.5038.6038.8338.831.65%124,300
Aug 14, 202439.0039.0037.8838.2038.20-1.88%64,227
Aug 13, 202439.1539.5938.2838.9338.930.88%141,200
Aug 12, 202439.7239.7238.2638.5938.59-2.13%95,930
Aug 9, 202439.6740.0138.9139.4339.430.08%75,702
Aug 8, 202438.5239.5037.7039.4039.404.48%132,000
Aug 7, 202438.9739.5637.1737.7137.71-1.54%201,916
Aug 6, 202437.7838.6437.0938.3038.302.08%142,300
Aug 5, 202436.7538.0035.8237.5237.52-3.84%187,116
Aug 2, 202444.5044.8336.9839.0239.02-8.49%358,641
Aug 1, 202443.6544.2241.1042.6442.64-1.75%205,030
Jul 31, 202442.9544.2842.6343.4043.402.38%168,100
Jul 30, 202442.7543.4441.5642.3942.39-0.16%168,100
Jul 29, 202441.8242.7441.7342.4642.462.02%76,400
Jul 26, 202441.2043.0041.1841.6241.621.07%127,400
Jul 25, 202440.7841.8740.1441.1841.181.83%111,700
Jul 24, 202441.1441.4640.3640.4440.44-2.46%92,238
Jul 23, 202441.0042.0340.7241.4641.46-0.10%141,900
Jul 22, 202440.7041.5239.8341.5041.502.60%102,651
Jul 19, 202440.1840.4639.6540.4540.450.72%66,639
Jul 18, 202441.0241.8539.7340.1640.16-2.26%74,640
Jul 17, 202441.5142.5040.9341.0941.09-2.56%136,635
Jul 16, 202440.5142.2740.5142.1742.175.03%213,877
Jul 15, 202439.5640.9939.1940.1540.152.37%130,973
Jul 12, 202439.5040.4739.1439.2239.220.54%93,307
Jul 11, 202439.1239.8438.6539.0139.012.50%125,609
Jul 10, 202437.6338.0737.3738.0638.061.66%73,608
Jul 9, 202437.7938.0137.3737.4437.44-1.40%67,108
Jul 8, 202437.2938.4437.1237.9737.972.65%63,113
Jul 5, 202437.1537.1536.6636.9936.99-1.23%58,768
Jul 3, 202437.1637.7036.4937.4537.451.96%35,821
Jul 2, 202436.0436.9035.9436.7336.731.38%68,624
Jul 1, 202438.7038.7036.1836.2336.23-6.04%148,450
Jun 28, 202438.8139.1837.6538.5638.560.08%637,829
Jun 27, 202437.9338.5337.6738.5338.532.07%88,949
Jun 26, 202437.4938.2337.4837.7537.75-0.47%92,857
Jun 25, 202437.5438.2737.2337.9337.930.69%77,825
Jun 24, 202437.6138.7237.4537.6737.670.37%112,679
Jun 21, 202437.3837.6536.4037.5337.530.56%213,375
Jun 20, 202437.8038.3937.1737.3237.32-2.41%193,465
Jun 18, 202439.4539.5638.1038.2438.24-3.39%126,902
Jun 17, 202438.6839.8938.6839.5839.581.59%62,054
Jun 14, 202439.4639.8738.8138.9638.96-2.84%85,994
Jun 13, 202440.6440.9239.9240.1040.10-1.52%66,640
Jun 12, 202440.8241.4039.9840.7240.723.19%134,453
Jun 11, 202438.5839.5638.3039.4639.461.39%81,211