Clearfield Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2025	32.75	32.90	32.05	32.48	32.48	-0.55%	100,577
Feb 26, 2025	31.62	32.71	31.62	32.66	32.66	2.96%	77,775
Feb 25, 2025	31.75	32.08	31.37	31.72	31.72	0.03%	91,828
Feb 24, 2025	32.01	32.01	31.29	31.71	31.71	-0.41%	94,538
Feb 21, 2025	33.03	33.03	31.84	31.84	31.84	-2.39%	95,668
Feb 20, 2025	32.75	32.84	32.16	32.62	32.62	-0.79%	80,723
Feb 19, 2025	32.70	33.27	32.63	32.88	32.88	-1.26%	157,697
Feb 18, 2025	32.58	33.31	32.34	33.30	33.30	2.18%	70,583
Feb 14, 2025	33.29	33.55	32.49	32.59	32.59	-1.18%	98,548
Feb 13, 2025	33.19	33.34	32.78	32.98	32.98	-	127,479
Feb 12, 2025	33.48	33.76	32.86	32.98	32.98	-3.37%	174,352
Feb 11, 2025	33.79	34.54	33.30	34.13	34.13	-1.12%	157,386
Feb 10, 2025	35.27	35.27	34.20	34.52	34.52	-0.68%	183,026
Feb 7, 2025	36.93	39.72	34.12	34.75	34.75	-5.92%	325,269
Feb 6, 2025	37.22	37.58	36.02	36.94	36.94	-0.36%	163,996
Feb 5, 2025	35.78	37.18	35.78	37.07	37.07	4.13%	109,474
Feb 4, 2025	34.81	35.96	34.58	35.60	35.60	2.27%	103,690
Feb 3, 2025	35.31	35.80	34.21	34.81	34.81	-4.60%	109,568
Jan 31, 2025	35.03	37.09	35.03	36.49	36.49	5.04%	240,584
Jan 30, 2025	37.76	39.07	34.20	34.74	34.74	-8.10%	421,620
Jan 29, 2025	37.67	38.40	37.51	37.80	37.80	0.59%	79,472
Jan 28, 2025	38.07	38.07	37.30	37.58	37.58	-0.53%	90,715
Jan 27, 2025	39.76	39.83	37.21	37.78	37.78	-6.69%	143,366
Jan 24, 2025	41.26	41.49	40.10	40.49	40.49	-1.53%	90,614
Jan 23, 2025	39.56	41.36	39.28	41.12	41.12	3.01%	120,736
Jan 22, 2025	39.38	40.44	39.11	39.92	39.92	1.37%	143,991
Jan 21, 2025	38.50	40.02	38.22	39.38	39.38	2.63%	104,745
Jan 17, 2025	38.28	38.58	37.42	38.37	38.37	1.35%	68,627
Jan 16, 2025	37.77	38.47	36.90	37.86	37.86	0.08%	103,773
Jan 15, 2025	36.99	38.67	36.76	37.83	37.83	4.73%	149,305
Jan 14, 2025	34.60	36.19	34.56	36.12	36.12	4.85%	126,745
Jan 13, 2025	34.11	34.77	33.74	34.45	34.45	-0.12%	88,627
Jan 10, 2025	33.96	34.62	33.35	34.49	34.49	-0.52%	83,698
Jan 8, 2025	34.05	35.07	33.20	34.67	34.67	1.05%	71,630
Jan 7, 2025	35.15	35.57	33.45	34.31	34.31	-1.92%	92,041
Jan 6, 2025	33.12	35.06	33.12	34.98	34.98	5.30%	117,721
Jan 3, 2025	32.22	33.31	31.84	33.22	33.22	3.78%	80,168
Jan 2, 2025	31.44	32.16	31.19	32.01	32.01	3.26%	81,283
Dec 31, 2024	31.64	31.98	30.85	31.00	31.00	-0.74%	83,925
Dec 30, 2024	30.63	31.34	30.07	31.23	31.23	0.35%	99,989
Dec 27, 2024	31.48	31.74	30.54	31.12	31.12	-1.46%	78,884
Dec 26, 2024	31.28	31.68	30.86	31.58	31.58	0.80%	77,268
Dec 24, 2024	30.20	31.35	30.20	31.33	31.33	2.96%	66,262
Dec 23, 2024	30.00	30.80	29.99	30.43	30.43	1.06%	137,718
Dec 20, 2024	30.05	31.23	30.05	30.11	30.11	-1.25%	175,157
Dec 19, 2024	30.44	31.23	30.29	30.49	30.49	0.69%	103,485
Dec 18, 2024	31.90	32.84	29.82	30.28	30.28	-5.26%	132,491
Dec 17, 2024	31.79	32.19	31.37	31.96	31.96	-0.41%	71,028
Dec 16, 2024	32.62	32.85	32.00	32.09	32.09	-1.65%	61,381
Dec 13, 2024	33.35	33.43	32.08	32.63	32.63	-2.16%	132,390
Dec 12, 2024	32.40	33.95	32.40	33.35	33.35	1.86%	101,181
Dec 11, 2024	32.55	33.04	31.90	32.74	32.74	0.77%	110,168
Dec 10, 2024	32.16	32.63	31.70	32.49	32.49	0.53%	113,345
Dec 9, 2024	31.12	32.77	30.86	32.32	32.32	5.59%	127,666
Dec 6, 2024	29.90	31.04	29.62	30.61	30.61	3.55%	133,093
Dec 5, 2024	31.90	31.90	29.47	29.56	29.56	-6.69%	127,643
Dec 4, 2024	31.31	32.06	31.31	31.68	31.68	1.38%	131,870
Dec 3, 2024	31.10	31.25	30.63	31.25	31.25	-0.06%	89,233
Dec 2, 2024	30.67	31.31	30.33	31.27	31.27	2.19%	90,400
Nov 29, 2024	30.32	30.91	30.32	30.60	30.60	2.07%	66,111
Nov 27, 2024	30.89	31.23	29.67	29.98	29.98	-2.98%	130,997
Nov 26, 2024	30.41	31.01	30.14	30.90	30.90	0.98%	96,503
Nov 25, 2024	30.67	31.45	30.09	30.60	30.60	1.09%	106,460
Nov 22, 2024	30.10	30.58	29.80	30.27	30.27	0.70%	107,721
Nov 21, 2024	29.60	30.09	29.14	30.06	30.06	3.02%	134,139
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