Chronicle Journal: Finance

Clearfield Inc (NQ: CLFD )

29.72 USD -0.20 (-0.67%)
Official Closing Price Updated: 6:19 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 30.54 31.23 30.13 31.15 70,900 +1.02(+3.39%)
Mar 31, 2021 29.48 30.49 29.31 30.13 101,912 +0.84(+2.87%)
Mar 30, 2021 28.63 29.80 28.30 29.29 70,730 +0.39(+1.35%)
Mar 29, 2021 30.38 31.24 28.74 28.90 72,655 -1.55(-5.09%)
Mar 26, 2021 30.26 30.60 29.55 30.45 84,300 +0.55(+1.84%)
Mar 25, 2021 29.50 30.14 27.67 29.90 164,469 +0.21(+0.71%)
Mar 24, 2021 30.14 31.24 29.61 29.69 303,997 +0.03(+0.10%)
Mar 23, 2021 31.44 31.66 29.66 29.66 147,168 -2.00(-6.32%)
Mar 22, 2021 32.71 32.71 31.62 31.66 95,472 -0.31(-0.97%)
Mar 19, 2021 31.60 32.27 31.13 31.97 159,900 -0.04(-0.12%)
Mar 18, 2021 33.22 33.76 31.77 32.01 81,779 -1.51(-4.50%)
Mar 17, 2021 32.69 33.85 32.26 33.52 147,161 +0.06(+0.18%)
Mar 16, 2021 34.10 34.80 32.80 33.46 152,097 -0.70(-2.05%)
Mar 15, 2021 34.78 35.07 33.78 34.16 100,462 -0.70(-2.01%)
Mar 12, 2021 32.87 35.08 32.15 34.86 161,200 +1.22(+3.63%)
Mar 11, 2021 32.78 33.66 32.10 33.64 111,285 +1.92(+6.05%)
Mar 10, 2021 32.10 32.83 31.66 31.72 95,389 +0.27(+0.86%)
Mar 09, 2021 30.56 31.90 30.56 31.45 104,662 +1.49(+4.97%)
Mar 08, 2021 30.88 30.88 29.51 29.96 146,337 -0.19(-0.63%)
Mar 05, 2021 30.88 31.26 28.26 30.15 191,800 -0.68(-2.21%)
Mar 04, 2021 33.28 33.64 29.86 30.83 238,798 -2.45(-7.36%)
Mar 03, 2021 34.17 34.76 32.74 33.28 168,223 -0.91(-2.66%)
Mar 02, 2021 34.70 35.45 34.19 34.19 135,477 -0.79(-2.26%)
Mar 01, 2021 33.40 35.22 32.97 34.98 193,856 +2.57(+7.93%)
Feb 26, 2021 32.72 33.21 31.75 32.41 107,700 -0.15(-0.46%)
Feb 25, 2021 33.67 34.24 32.03 32.56 133,639 -1.35(-3.98%)
Feb 24, 2021 33.22 34.25 32.61 33.91 133,155 +0.53(+1.59%)
Feb 23, 2021 33.50 33.90 31.51 33.38 268,404 -1.47(-4.22%)
Feb 22, 2021 36.01 36.20 34.60 34.85 105,296 -1.24(-3.44%)
Feb 19, 2021 34.80 36.49 34.80 36.09 126,600 +1.59(+4.61%)
Feb 18, 2021 36.23 36.23 34.27 34.50 141,604 -1.83(-5.04%)
Feb 17, 2021 38.05 38.15 34.81 36.33 243,418 -1.77(-4.65%)
Feb 16, 2021 37.90 38.75 37.32 38.10 306,839 +1.22(+3.31%)
Feb 12, 2021 35.50 37.00 35.10 36.88 192,300 +1.91(+5.46%)
Feb 11, 2021 34.72 35.97 34.16 34.97 236,251 +1.19(+3.52%)
Feb 10, 2021 35.00 35.06 33.01 33.78 232,814 -1.07(-3.07%)
Feb 09, 2021 34.90 35.94 34.60 34.85 140,445 +0.28(+0.81%)
Feb 08, 2021 33.51 36.23 33.51 34.57 357,535 +1.49(+4.50%)
Feb 05, 2021 33.20 33.68 32.60 33.08 115,600 +0.29(+0.88%)
Feb 04, 2021 32.45 33.76 32.45 32.79 118,952 +0.62(+1.93%)
Feb 03, 2021 32.08 32.44 31.09 32.17 158,046 +0.36(+1.13%)
Feb 02, 2021 33.55 33.88 31.05 31.81 240,861 -1.72(-5.13%)
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.