Skip to main content

Clearfield Inc (NQ: CLFD )

30.84 +0.96 (+3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.