Clearfield Inc (NQ: CLFD )

28.87 -0.77 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 29.64 29.64 28.81 28.87 238,481 -0.77(-2.60%)
Mar 15, 2024 28.64 29.73 28.64 29.64 294,908 +0.74(+2.56%)
Mar 14, 2024 29.60 29.87 28.81 28.90 261,954 -0.55(-1.87%)
Mar 13, 2024 30.34 31.10 29.39 29.45 303,116 -0.99(-3.25%)
Mar 12, 2024 30.42 31.03 29.82 30.44 283,624 -0.01(-0.03%)
Mar 11, 2024 30.73 31.24 30.41 30.45 229,653 -0.46(-1.49%)
Mar 08, 2024 31.51 31.78 30.61 30.91 251,852 -0.30(-0.96%)
Mar 07, 2024 30.92 31.77 30.50 31.21 207,851 +0.59(+1.93%)
Mar 06, 2024 29.73 31.40 29.61 30.62 337,022 +1.46(+5.01%)
Mar 05, 2024 29.94 30.03 29.05 29.16 286,622 -1.26(-4.14%)
Mar 04, 2024 31.49 31.60 30.18 30.42 174,459 -1.13(-3.58%)
Mar 01, 2024 30.45 31.88 29.98 31.55 211,003 +1.38(+4.57%)
Feb 29, 2024 30.75 31.07 29.87 30.17 206,927 +0.12(+0.40%)
Feb 28, 2024 30.18 30.55 29.58 30.05 155,770 -0.49(-1.60%)
Feb 27, 2024 29.80 31.16 29.70 30.54 350,042 +0.92(+3.11%)
Feb 26, 2024 29.23 30.07 29.23 29.62 123,633 +0.20(+0.68%)
Feb 23, 2024 29.34 29.75 28.54 29.42 104,698 +0.08(+0.27%)
Feb 22, 2024 29.69 29.97 29.08 29.34 117,543 -0.11(-0.37%)
Feb 21, 2024 29.90 29.97 29.12 29.45 138,261 -0.59(-1.96%)
Feb 20, 2024 29.62 30.49 29.62 30.04 145,837 -0.32(-1.05%)
Feb 16, 2024 30.55 30.86 30.11 30.36 159,246 -0.68(-2.19%)
Feb 15, 2024 30.48 31.36 30.19 31.04 130,604 +0.73(+2.41%)
Feb 14, 2024 29.44 30.43 28.87 30.31 157,095 +1.57(+5.46%)
Feb 13, 2024 30.00 30.16 28.69 28.74 189,455 -2.39(-7.68%)
Feb 12, 2024 30.12 31.26 30.08 31.13 177,322 +1.42(+4.78%)
Feb 09, 2024 28.60 29.81 28.41 29.71 178,482 +1.12(+3.92%)
Feb 08, 2024 28.53 29.34 27.97 28.59 254,256 +0.34(+1.20%)
Feb 07, 2024 29.06 29.27 28.07 28.25 250,722 -0.69(-2.38%)
Feb 06, 2024 28.64 29.30 28.22 28.94 268,787 +0.30(+1.05%)
Feb 05, 2024 28.86 29.12 27.53 28.64 424,760 -0.80(-2.72%)
Feb 02, 2024 25.90 29.46 25.54 29.44 610,488 +3.32(+12.71%)
Feb 01, 2024 25.45 26.46 25.17 26.12 326,870 +0.93(+3.69%)
Jan 31, 2024 25.72 25.90 25.14 25.19 296,136 -0.55(-2.14%)
Jan 30, 2024 26.30 26.30 25.21 25.74 354,583 -1.29(-4.77%)
Jan 29, 2024 25.40 27.14 24.99 27.03 266,113 +1.47(+5.75%)
Jan 26, 2024 26.19 26.61 25.55 25.56 197,494 -0.35(-1.35%)
Jan 25, 2024 25.61 26.05 25.34 25.91 204,290 +0.71(+2.82%)
Jan 24, 2024 25.74 26.16 25.02 25.20 194,237 +0.11(+0.44%)
Jan 23, 2024 26.03 26.42 25.07 25.09 181,357 -0.63(-2.45%)
Jan 22, 2024 25.42 26.09 25.18 25.72 210,521 +0.40(+1.58%)
Jan 19, 2024 25.59 25.59 24.78 25.32 212,179 -0.16(-0.63%)
Jan 18, 2024 25.46 25.63 24.86 25.48 168,587 +0.20(+0.79%)
Jan 17, 2024 25.59 25.64 24.84 25.28 263,101 -0.71(-2.73%)
Jan 16, 2024 26.86 26.74 25.91 25.99 264,596 -1.13(-4.17%)
Jan 12, 2024 27.95 28.46 27.08 27.12 157,873 -0.47(-1.70%)
Jan 11, 2024 28.21 28.30 27.49 27.59 153,730 -0.72(-2.54%)
Jan 10, 2024 28.06 28.51 27.65 28.31 125,965 +0.13(+0.46%)
Jan 09, 2024 28.16 28.40 27.35 28.18 194,800 -0.32(-1.12%)
Jan 08, 2024 28.05 28.94 27.84 28.50 143,842 +0.38(+1.35%)
Jan 05, 2024 28.46 28.89 28.11 28.12 120,624 -0.48(-1.68%)
Jan 04, 2024 28.56 29.09 28.08 28.60 137,384 +0.21(+0.74%)
Jan 03, 2024 29.42 29.42 27.96 28.39 230,893 -1.40(-4.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.