Chronicle Journal: Finance

Clearfield Inc (NQ: CLFD )

35.34 USD +1.01 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 39.58 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%)
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%)
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.