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 (%)
Jan 29, 2021 32.01 34.75 30.20 31.32 343,200 -2.11(-6.31%)
Jan 28, 2021 33.74 33.90 31.83 33.43 210,776 +0.13(+0.39%)
Jan 27, 2021 33.12 34.72 32.30 33.30 215,801 -1.48(-4.26%)
Jan 26, 2021 37.00 37.54 34.29 34.78 248,364 -0.50(-1.42%)
Jan 25, 2021 36.19 36.77 33.30 35.28 352,140 +2.23(+6.75%)
Jan 22, 2021 32.35 34.45 32.00 33.05 235,800 +0.75(+2.32%)
Jan 21, 2021 32.50 32.81 31.60 32.30 183,087 +0.67(+2.12%)
Jan 20, 2021 31.98 34.65 31.06 31.63 537,861 +3.48(+12.36%)
Jan 19, 2021 27.79 28.19 26.98 28.15 90,488 +0.81(+2.96%)
Jan 15, 2021 27.45 27.84 26.53 27.34 56,300 -0.52(-1.87%)
Jan 14, 2021 27.19 28.22 27.19 27.86 133,674 +0.81(+2.99%)
Jan 13, 2021 27.18 27.34 26.74 27.05 80,366 -0.13(-0.48%)
Jan 12, 2021 26.22 27.25 26.20 27.18 60,356 +1.13(+4.34%)
Jan 11, 2021 25.46 26.11 25.39 26.05 44,407 +0.17(+0.66%)
Jan 08, 2021 25.96 26.17 25.57 25.88 52,300 +0.05(+0.19%)
Jan 07, 2021 25.50 26.38 25.05 25.83 66,744 +0.35(+1.37%)
Jan 06, 2021 24.46 25.88 24.46 25.48 59,530 +1.16(+4.77%)
Jan 05, 2021 23.96 24.55 23.85 24.32 57,204 +0.13(+0.54%)
Jan 04, 2021 24.83 25.69 23.60 24.19 70,455 -0.53(-2.14%)
Dec 31, 2020 24.72 24.72 24.72 40,565 +0.06(+0.24%)
Dec 30, 2020 24.61 24.95 24.24 24.66 40,565 +0.21(+0.86%)
Dec 29, 2020 25.46 25.54 23.92 24.45 72,720 -1.09(-4.27%)
Dec 28, 2020 24.99 25.87 24.96 25.54 46,887 +0.74(+2.98%)
Dec 24, 2020 25.45 25.49 24.80 24.80 21,900 -0.49(-1.94%)
Dec 23, 2020 25.13 25.55 25.00 25.29 44,054 +0.14(+0.56%)
Dec 22, 2020 25.40 25.74 24.94 25.15 70,230 -0.01(-0.04%)
Dec 21, 2020 24.68 25.60 24.37 25.16 124,835 +0.11(+0.44%)
Dec 18, 2020 26.51 26.80 25.05 25.05 109,700 -1.26(-4.79%)
Dec 17, 2020 25.25 26.42 25.18 26.31 335,316 +1.14(+4.53%)
Dec 16, 2020 25.67 25.83 24.00 25.17 133,560 -0.23(-0.91%)
Dec 15, 2020 26.80 27.23 25.05 25.40 98,984 -1.03(-3.90%)
Dec 14, 2020 25.59 28.32 25.59 26.43 324,530 +1.01(+3.97%)
Dec 11, 2020 25.78 25.87 24.69 25.42 38,800 -0.21(-0.82%)
Dec 10, 2020 25.00 25.86 24.95 25.63 58,995 +0.56(+2.23%)
Dec 09, 2020 25.60 25.89 24.09 25.07 146,093 -0.53(-2.07%)
Dec 08, 2020 25.92 26.54 25.38 25.60 118,109 +0.04(+0.16%)
Dec 07, 2020 24.29 25.94 23.72 25.56 152,939 +1.41(+5.84%)
Dec 04, 2020 24.15 24.37 23.78 24.15 48,200 +0.17(+0.71%)
Dec 03, 2020 23.69 24.34 23.40 23.98 44,626 +0.24(+1.01%)
Dec 02, 2020 24.22 24.25 23.31 23.74 61,763 -0.41(-1.70%)
Dec 01, 2020 24.12 25.03 23.69 24.15 85,961 +0.37(+1.56%)
Nov 30, 2020 23.32 25.25 23.05 23.78 166,735 +0.23(+0.98%)
Nov 27, 2020 23.44 23.74 22.91 23.55 33,400 -0.13(-0.55%)
Nov 25, 2020 23.59 23.75 23.14 23.68 43,600 +0.09(+0.38%)
Nov 24, 2020 23.39 23.74 23.05 23.59 53,994 +0.25(+1.07%)
Nov 23, 2020 23.59 24.00 22.90 23.34 70,642 +0.00(+0.00%)
Nov 20, 2020 22.61 23.50 22.52 23.34 72,100 +0.65(+2.86%)
Nov 19, 2020 22.82 22.95 21.62 22.69 60,227 -0.34(-1.48%)
Nov 18, 2020 22.49 23.80 22.36 23.03 95,776 +0.57(+2.54%)
Nov 17, 2020 23.86 23.96 21.41 22.46 177,153 -1.28(-5.39%)
Nov 16, 2020 23.20 24.47 22.59 23.74 216,072 +0.71(+3.08%)
Nov 13, 2020 23.29 23.39 22.61 23.03 42,300 -0.03(-0.13%)
Nov 12, 2020 23.28 23.72 22.70 23.06 41,023 -0.41(-1.75%)
Nov 11, 2020 23.71 23.99 22.50 23.47 99,130 -0.04(-0.17%)
Nov 10, 2020 24.37 24.50 23.40 23.51 97,925 -0.86(-3.53%)
Nov 09, 2020 25.45 25.97 23.81 24.37 123,716 -0.34(-1.38%)
Nov 06, 2020 23.50 24.79 23.08 24.71 141,100 +1.46(+6.28%)
Nov 05, 2020 22.02 24.80 21.38 23.25 557,001 +1.60(+7.39%)
Nov 04, 2020 21.72 22.08 21.15 21.65 82,967 -0.26(-1.19%)
Nov 03, 2020 20.86 21.96 20.86 21.91 90,296 +1.25(+6.05%)
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.