Skip to main content

Clearfield Inc (NQ: CLFD )

30.82 +0.94 (+3.15%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 41.09 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%)
Jun 01, 2021 38.17 38.89 37.38 38.66 97,997 +0.84(+2.22%)
May 28, 2021 38.37 38.37 37.48 37.82 66,551 -0.11(-0.29%)
May 27, 2021 37.36 38.64 37.27 37.93 111,056 +0.96(+2.60%)
May 26, 2021 36.07 37.01 35.80 36.97 43,133 +1.15(+3.21%)
May 25, 2021 35.93 36.63 35.75 35.82 90,730 -0.38(-1.05%)
May 24, 2021 37.10 37.35 36.12 36.20 92,747 -0.98(-2.64%)
May 21, 2021 37.80 38.13 37.16 37.18 79,575 -0.02(-0.05%)
May 20, 2021 37.75 38.00 37.02 37.20 88,117 -0.17(-0.45%)
May 19, 2021 35.75 37.67 35.75 37.37 87,312 +0.83(+2.27%)
May 18, 2021 35.94 37.07 35.68 36.54 76,419 +0.85(+2.38%)
May 17, 2021 35.00 35.75 34.71 35.69 83,898 +0.35(+0.99%)
May 14, 2021 35.15 35.84 34.50 35.34 61,091 +1.01(+2.94%)
May 13, 2021 33.13 34.63 33.13 34.33 117,745 +0.97(+2.91%)
May 12, 2021 34.95 35.38 33.30 33.36 104,029 -2.11(-5.95%)
May 11, 2021 34.40 35.86 33.37 35.47 114,252 -0.13(-0.37%)
May 10, 2021 39.12 39.12 35.52 35.60 124,089 -3.49(-8.93%)
May 07, 2021 38.88 39.59 38.50 39.09 126,122 +0.36(+0.93%)
May 06, 2021 37.15 38.79 37.02 38.73 214,330 +1.34(+3.58%)
May 05, 2021 36.64 37.46 35.53 37.39 119,123 +1.30(+3.60%)
May 04, 2021 35.22 36.36 34.26 36.09 172,076 +0.43(+1.21%)
May 03, 2021 34.64 35.81 34.64 35.66 109,687 +1.31(+3.81%)
Apr 30, 2021 35.94 36.24 34.29 34.35 141,500 -2.05(-5.63%)
Apr 29, 2021 37.46 37.61 35.84 36.40 82,003 -0.61(-1.65%)
Apr 28, 2021 37.51 37.51 36.17 37.01 120,386 -0.43(-1.15%)
Apr 27, 2021 40.00 40.00 36.73 37.44 283,579 -2.61(-6.52%)
Apr 26, 2021 36.75 40.26 36.50 40.05 526,666 +3.32(+9.04%)
Apr 23, 2021 33.00 36.89 32.55 36.73 632,800 +6.77(+22.60%)
Apr 22, 2021 29.63 31.00 29.52 29.96 129,796 +0.20(+0.67%)
Apr 21, 2021 28.95 29.92 28.32 29.76 100,153 +1.02(+3.55%)
Apr 20, 2021 29.59 29.75 28.30 28.74 107,069 -0.98(-3.30%)
Apr 19, 2021 30.00 30.16 29.00 29.72 115,083 -0.20(-0.67%)
Apr 16, 2021 30.50 30.50 29.39 29.92 96,500 -0.63(-2.06%)
Apr 15, 2021 31.00 31.04 29.96 30.55 41,266 -0.11(-0.36%)
Apr 14, 2021 30.48 31.19 30.34 30.66 60,540 +0.29(+0.95%)
Apr 13, 2021 30.82 30.92 29.66 30.37 83,877 -0.55(-1.78%)
Apr 12, 2021 31.01 31.09 30.26 30.92 55,219 -0.26(-0.83%)
Apr 09, 2021 30.35 31.44 30.35 31.18 67,200 +0.33(+1.07%)
Apr 08, 2021 30.32 30.90 30.00 30.85 67,336 +0.61(+2.02%)
Apr 07, 2021 30.70 31.00 29.88 30.24 83,804 -0.60(-1.95%)
Apr 06, 2021 31.47 31.74 30.51 30.84 57,915 -0.51(-1.63%)
Apr 05, 2021 31.47 31.78 31.02 31.35 94,090 +0.20(+0.64%)
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.