UK markets open in 12 minutes

Clearfield, Inc. (CLFD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
30.17+0.12 (+0.40%)
At close: 04:00PM EST
30.50 +0.33 (+1.09%)
After hours: 08:00PM EST
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 202430.7531.0729.8730.1730.17206,900
28 Feb 202430.1830.5529.5830.0530.05155,800
27 Feb 202429.8031.1629.7030.5430.54350,000
26 Feb 202429.2330.0729.2329.6229.62123,600
23 Feb 202429.3429.7528.5429.4229.42104,700
22 Feb 202429.6929.9729.0829.3429.34117,500
21 Feb 202429.9029.9729.1229.4529.45138,300
20 Feb 202429.6230.4929.6230.0430.04145,800
16 Feb 202430.5530.8630.1130.3630.36159,100
15 Feb 202430.4831.3630.1931.0431.04130,600
14 Feb 202429.4430.4428.8730.3130.31157,600
13 Feb 202430.0030.1628.6928.7428.74189,800
12 Feb 202430.1231.2630.0831.1331.13177,300
09 Feb 202428.6029.8128.4129.7129.71178,500
08 Feb 202428.5329.3427.9728.5928.59254,300
07 Feb 202429.0629.2828.0728.2528.25250,700
06 Feb 202428.6429.3028.2228.9428.94268,800
05 Feb 202428.8629.1327.5328.6428.64424,800
02 Feb 202425.9029.4625.5429.4429.44610,100
01 Feb 202425.4526.4625.1726.1226.12326,800
31 Jan 202425.7225.9025.1125.1925.19296,100
30 Jan 202426.3026.3025.2125.7425.74354,600
29 Jan 202425.4027.1524.9927.0327.03267,100
26 Jan 202426.1926.6125.5525.5625.56197,500
25 Jan 202425.6126.0525.3525.9125.91204,300
24 Jan 202425.7426.1625.0225.2025.20194,200
23 Jan 202426.0326.4225.0725.0925.09181,300
22 Jan 202425.4226.0925.1825.7225.72210,500
19 Jan 202425.5925.5924.7825.3225.32212,100
18 Jan 202425.4625.6324.8625.4825.48168,600
17 Jan 202425.5925.6424.8425.2825.28263,100
16 Jan 202426.8626.8625.9125.9925.99264,600
12 Jan 202427.9528.4627.0827.1227.12157,900
11 Jan 202428.2128.3027.4927.5927.59153,700
10 Jan 202428.0628.5127.6528.3128.31126,000
09 Jan 202428.1628.4027.3528.1828.18194,600
08 Jan 202428.0528.9427.8428.5028.50143,800
05 Jan 202428.4628.8928.1128.1228.12120,600
04 Jan 202428.5629.0928.0828.6028.60137,400
03 Jan 202429.4229.4227.9628.3928.39230,900
02 Jan 202428.7930.5228.7129.7929.79255,000
29 Dec 202329.7429.8028.8929.0829.08191,100
28 Dec 202329.2329.9829.2229.6429.64167,800
27 Dec 202330.1030.2029.1629.3529.35235,700
26 Dec 202329.0729.8628.8229.6029.60212,000
22 Dec 202329.0829.9728.8528.9528.95197,500
21 Dec 202327.9329.3127.9328.9228.92244,200
20 Dec 202328.8429.6727.8127.8727.87214,900
19 Dec 202328.8730.3928.8729.1129.11242,200
18 Dec 202330.0030.1228.6928.7128.71362,700
15 Dec 202329.9830.3929.0729.6629.662,621,800
14 Dec 202329.9630.6128.6129.5529.55445,800
13 Dec 202328.0029.3427.1129.3429.34339,000
12 Dec 202327.5327.9627.0727.9627.96391,600
11 Dec 202327.6628.4527.3527.4727.47345,600
08 Dec 202326.9828.0526.8127.8427.84374,000
07 Dec 202326.3126.8025.4026.7926.79357,800
06 Dec 202325.6227.1525.5126.1026.10495,400
05 Dec 202326.2326.8124.8625.3125.31429,300
04 Dec 202325.4026.2225.4026.1426.14556,200
01 Dec 202325.3926.6125.2626.1626.16261,600
30 Nov 202326.0226.2725.3425.4425.44316,300
29 Nov 202326.4027.2025.5026.0626.06344,300
28 Nov 202325.9526.6625.3925.8925.89246,100
27 Nov 202326.3826.4825.6325.8125.81318,300
24 Nov 202326.9227.0526.4526.5626.56100,800
22 Nov 202327.1127.5626.9327.0627.06133,300
21 Nov 202327.1927.5426.8026.8026.80170,600
20 Nov 202326.5827.8926.5127.5327.53289,200
17 Nov 202326.2926.8026.0626.7126.71147,400
16 Nov 202326.9426.9926.0326.1826.18183,000
15 Nov 202326.5927.9126.4626.8426.84274,400
14 Nov 202325.1226.9125.1226.3826.38319,000
13 Nov 202324.1824.6723.4524.5024.50339,600
10 Nov 202325.6727.0023.6224.5024.50556,300
09 Nov 202324.3124.7923.4524.1024.10355,700
08 Nov 202325.1925.9123.9824.1124.11379,300
07 Nov 202325.5325.5324.3325.3225.32246,000
06 Nov 202326.2026.2025.1725.7325.73170,100
03 Nov 202326.1426.7825.8425.9025.90224,600
02 Nov 202324.5025.8924.4125.8025.80236,000
01 Nov 202323.9324.3123.4724.2524.25174,500
31 Oct 202323.2124.0722.9124.0224.02218,800
30 Oct 202323.6724.2622.9423.0123.01194,100
27 Oct 202325.0025.2223.4923.5423.54241,600
26 Oct 202324.8125.2124.4525.0025.00172,700
25 Oct 202325.6726.0124.7824.9524.95234,000
24 Oct 202326.0026.0024.2025.5925.59263,600
23 Oct 202325.6826.4625.2125.9525.95201,300
20 Oct 202326.8326.8325.7625.8425.84210,000
19 Oct 202326.4627.5826.2826.7926.79224,000
18 Oct 202327.0427.2726.4426.7726.77295,600
17 Oct 202326.3028.0825.9027.2827.28568,100
16 Oct 202324.7026.3624.7026.3426.34204,500
13 Oct 202325.6025.6524.3324.5624.56186,000
12 Oct 202326.1926.1925.2125.6125.61195,800
11 Oct 202327.0127.3426.1126.1826.18134,000
10 Oct 202327.0427.4826.7726.9626.96158,700
09 Oct 202326.5027.1326.3926.9426.9499,300
06 Oct 202326.2327.2726.1926.8226.82214,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...