Mail

CLFD - Clearfield, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	39.40	40.69	39.02	40.67	40.67	261,300
01 Jun 2023	38.83	39.36	37.35	38.77	38.77	229,800
31 May 2023	38.50	39.62	38.14	39.11	39.11	601,400
30 May 2023	39.00	39.73	38.01	38.54	38.54	207,000
26 May 2023	37.66	39.02	37.30	38.65	38.65	201,000
25 May 2023	37.09	37.99	36.83	37.73	37.73	209,300
24 May 2023	37.10	37.70	36.62	37.11	37.11	135,200
23 May 2023	36.72	37.93	36.56	37.38	37.38	219,000
22 May 2023	37.60	38.26	36.38	36.94	36.94	461,500
19 May 2023	38.18	38.30	37.31	37.40	37.40	208,200
18 May 2023	36.90	37.95	36.73	37.76	37.76	213,000
17 May 2023	36.55	37.31	36.43	37.00	37.00	201,700
16 May 2023	37.10	37.47	35.76	36.15	36.15	210,500
15 May 2023	36.16	37.36	36.11	37.30	37.30	228,700
12 May 2023	36.07	37.00	35.52	36.11	36.11	244,500
11 May 2023	36.59	36.63	35.16	35.70	35.70	224,500
10 May 2023	37.19	37.84	36.11	36.73	36.73	349,900
09 May 2023	35.74	37.60	35.21	36.75	36.75	513,000
08 May 2023	35.17	38.78	35.17	36.08	36.08	983,700
05 May 2023	30.39	38.75	30.00	35.27	35.27	2,328,600
04 May 2023	42.06	43.39	41.79	42.14	42.14	655,600
03 May 2023	41.80	43.29	41.60	42.51	42.51	245,500
02 May 2023	43.19	44.17	41.55	41.68	41.68	252,800
01 May 2023	43.82	43.83	42.90	43.60	43.60	215,600
28 Apr 2023	43.37	44.70	43.16	43.68	43.68	242,500
27 Apr 2023	42.08	43.29	41.80	43.07	43.07	246,600
26 Apr 2023	41.44	42.84	41.37	41.94	41.94	292,700
25 Apr 2023	44.71	45.03	41.30	41.44	41.44	392,900
24 Apr 2023	43.26	45.26	42.77	45.20	45.20	295,300
21 Apr 2023	42.27	43.82	41.65	43.38	43.38	372,300
20 Apr 2023	43.72	43.72	41.34	42.10	42.10	557,300
19 Apr 2023	44.98	45.13	43.21	43.95	43.95	459,500
18 Apr 2023	45.84	46.27	44.87	45.28	45.28	185,200
17 Apr 2023	45.20	45.90	44.77	45.51	45.51	257,800
14 Apr 2023	46.43	46.73	44.94	45.22	45.22	232,300
13 Apr 2023	46.25	47.12	45.79	46.40	46.40	256,000
12 Apr 2023	47.19	48.18	45.69	45.76	45.76	262,200
11 Apr 2023	46.59	47.55	45.64	46.93	46.93	304,300
10 Apr 2023	45.22	47.61	45.01	47.21	47.21	398,700
06 Apr 2023	45.42	45.89	44.54	45.28	45.28	338,500
05 Apr 2023	44.97	46.04	44.41	45.71	45.71	442,800
04 Apr 2023	46.44	46.65	44.32	44.83	44.83	303,200
03 Apr 2023	46.54	46.78	44.19	46.29	46.29	332,400
31 Mar 2023	45.51	46.71	45.21	46.58	46.58	340,800
30 Mar 2023	45.64	45.88	44.65	44.66	44.66	230,300
29 Mar 2023	44.82	45.63	44.46	44.93	44.93	256,000
28 Mar 2023	45.72	45.99	44.13	44.34	44.34	278,200
27 Mar 2023	45.70	46.37	45.20	45.77	45.77	222,400
24 Mar 2023	44.76	45.25	43.56	45.19	45.19	291,400
23 Mar 2023	45.23	46.59	44.88	45.29	45.29	362,700
22 Mar 2023	47.41	47.68	45.01	45.03	45.03	270,800
21 Mar 2023	45.22	48.19	45.22	47.44	47.44	539,300
20 Mar 2023	47.59	47.85	44.34	44.64	44.64	544,800
17 Mar 2023	47.97	48.16	45.75	47.52	47.52	858,300
16 Mar 2023	46.38	48.78	45.39	48.18	48.18	516,900
15 Mar 2023	49.25	49.26	45.34	46.78	46.78	929,700
14 Mar 2023	51.35	52.05	49.34	50.30	50.30	413,300
13 Mar 2023	52.19	52.20	50.10	50.20	50.20	505,600
10 Mar 2023	55.50	55.96	51.68	52.69	52.69	855,900
09 Mar 2023	60.53	60.75	55.03	55.51	55.51	744,700
08 Mar 2023	61.06	61.37	59.30	60.75	60.75	242,300
07 Mar 2023	60.70	61.17	59.65	60.77	60.77	199,600
06 Mar 2023	61.22	61.86	60.34	60.70	60.70	284,000
03 Mar 2023	62.32	63.02	60.86	61.00	61.00	367,200
02 Mar 2023	62.08	62.63	61.17	61.58	61.58	235,500
01 Mar 2023	62.77	63.08	61.79	62.48	62.48	427,700
28 Feb 2023	61.67	63.53	61.50	62.69	62.69	312,300
27 Feb 2023	62.23	62.65	61.10	61.53	61.53	307,500
24 Feb 2023	62.16	62.55	60.59	61.56	61.56	297,000
23 Feb 2023	61.90	63.16	61.07	63.08	63.08	393,700
22 Feb 2023	60.22	61.37	59.58	61.32	61.32	351,200
21 Feb 2023	60.88	61.94	58.40	60.02	60.02	509,200
17 Feb 2023	61.70	62.23	60.02	61.41	61.41	318,700
16 Feb 2023	62.77	63.11	61.73	61.73	61.73	269,600
15 Feb 2023	62.92	63.76	61.96	63.19	63.19	288,300
14 Feb 2023	61.80	63.85	61.06	63.19	63.19	312,800
13 Feb 2023	61.31	62.29	60.15	61.94	61.94	276,900
10 Feb 2023	61.25	62.25	60.40	61.05	61.05	318,800
09 Feb 2023	64.05	64.40	60.50	61.28	61.28	433,800
08 Feb 2023	65.00	67.24	63.17	63.62	63.62	436,800
07 Feb 2023	63.34	64.88	60.95	64.79	64.79	720,700
06 Feb 2023	61.78	65.96	60.29	63.70	63.70	879,400
03 Feb 2023	60.05	66.00	60.00	62.02	62.02	2,246,600
02 Feb 2023	72.06	72.74	68.97	70.72	70.72	905,200
01 Feb 2023	71.46	71.71	68.73	70.78	70.78	602,500
31 Jan 2023	71.01	72.58	69.88	71.46	71.46	447,700
30 Jan 2023	68.79	73.04	68.79	70.71	70.71	658,600
27 Jan 2023	69.00	70.30	67.88	69.16	69.16	529,400
26 Jan 2023	76.62	78.58	68.73	69.00	69.00	882,600
25 Jan 2023	74.10	76.08	71.80	75.73	75.73	302,400
24 Jan 2023	76.24	77.13	73.81	74.41	74.41	366,600
23 Jan 2023	73.87	76.47	73.51	76.15	76.15	486,000
20 Jan 2023	72.84	73.81	71.30	73.40	73.40	424,600
19 Jan 2023	75.11	75.11	72.36	72.37	72.37	342,600
18 Jan 2023	79.12	79.60	74.51	75.51	75.51	481,000
17 Jan 2023	82.26	84.22	77.61	78.84	78.84	631,300
13 Jan 2023	81.88	83.50	81.22	81.80	81.80	396,200
12 Jan 2023	83.53	87.08	80.58	83.38	83.38	754,500
11 Jan 2023	94.75	95.40	79.49	82.42	82.42	1,243,300
10 Jan 2023	99.15	99.96	94.20	94.48	94.48	216,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...