Clearfield Inc (NQ: CLFD )

43.05 USD +0.47 (+1.10%)
Streaming Delayed Price Updated: 1:45 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 04, 2021 43.08 43.79 42.12 42.58 72,843 -0.90(-2.07%)
Aug 03, 2021 43.74 43.85 42.26 43.48 63,326 +0.50(+1.16%)
Aug 02, 2021 43.80 44.94 42.62 42.98 95,012 -0.54(-1.24%)
Jul 30, 2021 44.01 44.57 42.56 43.52 98,983 -0.65(-1.47%)
Jul 29, 2021 42.08 45.25 42.08 44.17 194,079 +1.82(+4.30%)
Jul 28, 2021 41.41 42.76 40.67 42.35 134,777 +2.15(+5.35%)
Jul 27, 2021 40.75 41.69 39.75 40.20 167,239 -0.96(-2.33%)
Jul 26, 2021 43.53 45.36 40.72 41.16 279,856 -2.02(-4.68%)
Jul 23, 2021 39.46 43.36 38.50 43.18 656,832 +6.91(+19.05%)
Jul 22, 2021 36.75 36.75 35.43 36.27 109,574 -0.47(-1.28%)
Jul 21, 2021 36.19 37.00 36.02 36.74 60,360 +0.71(+1.97%)
Jul 20, 2021 34.03 36.24 33.85 36.03 132,755 +2.24(+6.63%)
Jul 19, 2021 32.88 34.03 32.53 33.79 115,072 -0.06(-0.18%)
Jul 16, 2021 35.56 35.71 33.46 33.85 100,653 -1.38(-3.92%)
Jul 15, 2021 35.88 35.88 34.55 35.23 59,896 -0.90(-2.49%)
Jul 14, 2021 36.69 37.53 35.99 36.13 55,198 -0.47(-1.28%)
Jul 13, 2021 36.91 37.25 36.17 36.60 47,123 -0.68(-1.82%)
Jul 12, 2021 37.41 37.67 36.85 37.28 62,070 -0.29(-0.77%)
Jul 09, 2021 36.67 37.84 36.27 37.57 57,321 +1.39(+3.84%)
Jul 08, 2021 35.52 37.23 35.45 36.18 87,198 -1.35(-3.60%)
Jul 07, 2021 38.16 38.60 37.21 37.53 80,550 -0.66(-1.73%)
Jul 06, 2021 37.80 38.28 37.05 38.19 69,371 +0.63(+1.68%)
Jul 02, 2021 38.30 38.31 37.44 37.56 54,449 -0.59(-1.55%)
Jul 01, 2021 37.50 38.19 37.17 38.15 70,810 +0.70(+1.87%)
Jun 30, 2021 37.54 37.80 37.15 37.45 135,067 -0.16(-0.43%)
Jun 29, 2021 36.76 37.85 36.76 37.61 49,587 +0.09(+0.24%)
Jun 28, 2021 37.51 37.94 37.10 37.52 81,759 +0.28(+0.75%)
Jun 25, 2021 36.64 38.04 36.53 37.24 191,657 +0.62(+1.69%)
Jun 24, 2021 36.27 36.92 36.05 36.62 60,490 +0.76(+2.12%)
Jun 23, 2021 35.61 36.19 35.44 35.86 84,925 +0.28(+0.79%)
Jun 22, 2021 34.70 35.77 34.16 35.58 133,430 +0.84(+2.42%)
Jun 21, 2021 34.34 34.85 34.04 34.74 82,452 +0.58(+1.70%)
Jun 18, 2021 34.16 35.20 33.50 34.16 250,093 -0.81(-2.32%)
Jun 17, 2021 35.42 35.90 34.53 34.97 119,563 -0.44(-1.24%)
Jun 16, 2021 34.39 35.69 33.76 35.41 157,667 +0.54(+1.55%)
Jun 15, 2021 36.50 37.00 34.50 34.87 196,434 -1.63(-4.47%)
Jun 14, 2021 41.97 41.97 35.10 36.50 484,704 -5.35(-12.78%)
Jun 11, 2021 40.18 42.98 40.18 41.85 246,011 +1.90(+4.76%)
Jun 10, 2021 40.15 40.95 39.62 39.95 59,903 -0.24(-0.60%)
Jun 09, 2021 40.70 41.08 40.07 40.19 58,283 -0.42(-1.03%)
Jun 08, 2021 40.62 41.33 39.97 40.61 69,080 -0.37(-0.90%)
Jun 07, 2021 43.01 43.64 40.46 40.98 157,067 -1.55(-3.64%)
Jun 04, 2021 38.77 42.71 38.70 42.53 363,398 +4.33(+11.34%)
Jun 03, 2021 37.88 38.50 37.55 38.20 53,509 +0.11(+0.29%)
Jun 02, 2021 39.00 39.00 37.99 38.09 73,168 -0.57(-1.47%)
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.