Skip to main content

Clearfield Inc (NQ: CLFD )

36.00 +0.49 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 35.29 36.00 35.05 36.00 74,336 +0.49(+1.38%)
Oct 10, 2024 36.20 36.20 35.20 35.51 106,066 -1.37(-3.71%)
Oct 09, 2024 37.25 37.72 36.74 36.88 112,128 -0.37(-0.99%)
Oct 08, 2024 36.84 37.50 36.79 37.25 62,474 +0.37(+1.00%)
Oct 07, 2024 37.00 37.04 36.54 36.88 40,020 -0.39(-1.05%)
Oct 04, 2024 36.85 37.35 36.38 37.27 47,575 +0.93(+2.56%)
Oct 03, 2024 37.85 38.23 36.28 36.34 69,050 -1.83(-4.79%)
Oct 02, 2024 37.93 38.25 37.72 38.17 41,187 +0.15(+0.39%)
Oct 01, 2024 38.80 38.85 37.50 38.02 68,883 -0.94(-2.41%)
Sep 30, 2024 38.74 39.35 38.51 38.96 48,720 +0.07(+0.18%)
Sep 27, 2024 38.66 39.38 38.55 38.89 38,146 +0.50(+1.30%)
Sep 26, 2024 38.66 38.72 37.85 38.39 64,136 +0.32(+0.84%)
Sep 25, 2024 39.52 39.52 38.00 38.07 80,499 -1.39(-3.52%)
Sep 24, 2024 38.82 39.81 38.77 39.46 60,282 +0.70(+1.81%)
Sep 23, 2024 40.08 40.08 38.47 38.76 65,560 -1.03(-2.59%)
Sep 20, 2024 40.55 40.55 39.49 39.79 232,492 -0.93(-2.28%)
Sep 19, 2024 40.54 40.88 39.59 40.72 69,016 +1.20(+3.04%)
Sep 18, 2024 39.70 40.88 39.36 39.52 57,455 -0.37(-0.93%)
Sep 17, 2024 40.00 40.49 39.10 39.89 107,036 +0.15(+0.38%)
Sep 16, 2024 39.79 39.94 39.23 39.74 56,899 +0.10(+0.25%)
Sep 13, 2024 38.63 39.74 38.17 39.64 76,841 +1.39(+3.63%)
Sep 12, 2024 37.74 38.41 37.49 38.25 66,087 +0.73(+1.95%)
Sep 11, 2024 37.97 37.97 36.74 37.52 85,460 -0.37(-0.98%)
Sep 10, 2024 37.83 38.18 37.20 37.89 92,189 +0.25(+0.66%)
Sep 09, 2024 36.36 37.99 35.71 37.64 121,516 +1.15(+3.15%)
Sep 06, 2024 37.97 37.97 36.05 36.49 90,910 -1.46(-3.85%)
Sep 05, 2024 36.76 38.42 36.46 37.95 118,251 +1.30(+3.55%)
Sep 04, 2024 36.01 36.70 35.73 36.65 95,119 +0.41(+1.13%)
Sep 03, 2024 37.07 37.26 35.98 36.24 91,466 -1.06(-2.84%)
Aug 30, 2024 36.93 37.30 36.23 37.30 134,444 +0.44(+1.19%)
Aug 29, 2024 36.65 37.55 36.52 36.86 135,274 +0.60(+1.65%)
Aug 28, 2024 36.31 37.18 35.90 36.26 108,702 -0.17(-0.47%)
Aug 27, 2024 37.30 37.30 36.36 36.43 108,658 -1.03(-2.75%)
Aug 26, 2024 37.90 38.12 37.37 37.46 75,394 -0.39(-1.03%)
Aug 23, 2024 37.10 38.60 37.10 37.85 125,120 +1.02(+2.77%)
Aug 22, 2024 37.73 37.73 36.48 36.83 94,559 -0.75(-2.00%)
Aug 21, 2024 38.39 38.60 37.36 37.58 88,844 -0.70(-1.83%)
Aug 20, 2024 38.33 38.65 37.98 38.28 66,065 -0.07(-0.18%)
Aug 19, 2024 38.49 38.94 38.16 38.35 76,577 -0.15(-0.39%)
Aug 16, 2024 38.76 39.00 38.41 38.50 67,824 -0.33(-0.85%)
Aug 15, 2024 39.00 39.50 38.60 38.83 124,283 +0.63(+1.65%)
Aug 14, 2024 39.00 39.00 37.88 38.20 64,227 -0.73(-1.88%)
Aug 13, 2024 39.15 39.59 38.28 38.93 141,181 +0.34(+0.88%)
Aug 12, 2024 39.72 39.72 38.26 38.59 95,924 -0.84(-2.13%)
Aug 09, 2024 39.67 40.01 38.91 39.43 75,702 +0.03(+0.08%)
Aug 08, 2024 38.52 39.50 37.70 39.40 131,973 +1.69(+4.48%)
Aug 07, 2024 38.97 39.56 37.17 37.71 201,916 -0.59(-1.54%)
Aug 06, 2024 37.78 38.64 37.09 38.30 142,300 +0.78(+2.08%)
Aug 05, 2024 36.75 38.00 35.82 37.52 187,109 -1.50(-3.84%)
Aug 02, 2024 44.50 44.83 36.98 39.02 358,641 -3.62(-8.49%)
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.