UK markets open in 2 hours 40 minutes

Clearfield, Inc. (CLFD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
52.14-1.42 (-2.65%)
At close: 04:00PM EDT
52.14 0.00 (0.00%)
After hours: 04:40PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202253.6154.3652.0152.1452.1473,200
13 May 202251.2553.9351.2553.5653.56109,300
12 May 202250.2252.0248.9150.7350.73151,800
11 May 202251.9354.3351.0351.2151.21123,100
10 May 202252.9854.0051.4852.2252.22104,200
09 May 202253.4154.5051.2051.5651.56109,600
06 May 202254.3256.2352.7754.9454.9482,900
05 May 202256.7757.7954.0454.7654.76102,900
04 May 202258.5058.8153.9457.9957.99190,800
03 May 202257.0658.3655.3257.8157.81143,000
02 May 202257.6158.9753.6356.7356.73285,100
29 Apr 202262.0162.0157.7058.2358.23316,100
28 Apr 202256.1058.7054.0057.9457.94185,600
27 Apr 202253.5254.7552.3654.4354.43110,400
26 Apr 202254.7655.6253.5853.5953.5996,700
25 Apr 202252.2955.4051.6455.3155.31189,400
22 Apr 202255.8155.8152.0052.2352.23189,200
21 Apr 202260.0261.0255.1555.1755.17131,100
20 Apr 202259.5260.7658.6258.8058.8075,500
19 Apr 202258.1260.3557.9459.4059.4080,300
18 Apr 202258.4059.9057.2258.5758.57138,800
14 Apr 202260.5960.8858.1959.0259.02125,300
13 Apr 202259.3661.0959.3659.9759.9776,800
12 Apr 202260.0162.8759.1659.3259.32104,200
11 Apr 202259.6060.7557.9258.4358.43116,400
08 Apr 202261.1561.2359.5960.3360.3393,400
07 Apr 202260.1162.2359.3961.4861.48112,600
06 Apr 202264.6165.0059.6860.1460.14208,600
05 Apr 202268.8069.3265.2866.1166.11122,300
04 Apr 202267.5069.3367.2568.9868.98102,200
01 Apr 202265.5568.1465.5567.0167.0195,200
31 Mar 202266.6466.8965.0265.2265.22101,700
30 Mar 202271.0071.0065.5266.0966.09148,900
29 Mar 202267.3972.3867.2671.1771.17229,300
28 Mar 202265.3766.7964.6066.6966.6985,900
25 Mar 202267.1167.1764.3265.0465.0492,700
24 Mar 202265.2966.9563.9966.9566.9579,000
23 Mar 202266.2166.8664.2664.3064.3075,300
22 Mar 202266.3068.6865.7066.4466.44104,300
21 Mar 202269.0069.9766.2166.8566.85138,500
18 Mar 202265.6368.7265.0368.6068.60191,600
17 Mar 202262.4966.6461.9766.5966.59119,200
16 Mar 202260.7763.3060.0662.5762.57125,400
15 Mar 202257.8059.5957.6659.5459.5497,300
14 Mar 202259.7161.5757.0157.6357.63131,400
11 Mar 202262.1962.4059.0359.2059.2088,300
10 Mar 202258.6961.7258.2761.3161.3187,300
09 Mar 202257.7860.9157.7860.4160.41119,900
08 Mar 202256.5758.2455.1355.6755.67189,500
07 Mar 202259.0861.8855.5155.8955.89251,000
04 Mar 202262.9063.3259.2659.6359.63158,000
03 Mar 202267.0268.4063.3064.0064.00149,000
02 Mar 202261.5066.9661.5066.5966.59182,800
01 Mar 202264.1064.1161.1761.5361.53160,500
28 Feb 202262.6264.9762.6264.1164.11160,300
25 Feb 202262.2563.3760.5063.3563.35151,700
24 Feb 202255.7862.1155.2562.0862.08297,100
23 Feb 202261.8463.3959.1259.2659.26182,300
22 Feb 202260.9662.4359.4761.0861.08153,000
18 Feb 202262.4563.1761.5861.8561.85176,200
17 Feb 202262.6563.5761.0862.6762.67186,000
16 Feb 202262.0564.1561.2163.9363.93132,400
15 Feb 202260.2063.0859.7062.8162.81185,200
14 Feb 202258.1360.3957.2058.6758.67121,900
11 Feb 202261.5962.2957.8058.4158.41157,400
10 Feb 202260.6963.7059.8460.8460.84160,800
09 Feb 202264.1864.5460.4062.6562.65208,400
08 Feb 202258.7763.1058.7762.7562.75209,600
07 Feb 202258.2661.3758.1059.1359.13235,800
04 Feb 202257.5958.8455.2857.8057.80179,900
03 Feb 202258.5260.0857.2057.5957.59218,000
02 Feb 202261.6562.2358.2259.8059.80220,100
01 Feb 202264.7764.8758.2360.6460.64464,600
31 Jan 202258.3464.7857.0164.4764.47591,300
28 Jan 202255.7458.3354.0058.2858.28702,100
27 Jan 202250.9653.0948.0748.6548.65395,600
26 Jan 202249.3452.8449.0350.2350.23398,100
25 Jan 202247.9949.0446.4047.7547.75179,200
24 Jan 202245.1349.2244.1549.0849.08391,600
21 Jan 202249.6351.0046.6146.9246.92407,200
20 Jan 202256.0056.8150.6051.0251.02401,800
19 Jan 202264.5564.5654.4455.6655.66761,100
18 Jan 202267.0367.5264.1065.9365.93190,500
14 Jan 202269.2270.7466.7667.8467.84226,600
13 Jan 202273.4476.7470.3970.6170.61213,700
12 Jan 202270.0173.0769.0372.6772.67256,300
11 Jan 202270.3170.3166.5868.7068.70155,900
10 Jan 202270.7270.7567.8169.5969.59255,300
07 Jan 202276.5676.5671.1071.7471.74232,300
06 Jan 202276.2877.7874.4276.4976.49173,600
05 Jan 202280.4381.1575.7277.6177.61267,200
04 Jan 202281.5582.9779.5081.0081.00131,400
03 Jan 202285.4886.2276.7680.3580.35319,600
31 Dec 202181.5885.3581.5884.4284.42189,100
30 Dec 202184.4786.7181.1281.8081.80188,600
29 Dec 202182.9086.1782.2084.0984.09165,200
28 Dec 202184.9085.7279.1582.9082.90237,100
27 Dec 202180.0084.4379.5184.1184.11377,600
23 Dec 202175.5479.2574.7178.5478.54188,500
22 Dec 202175.8876.0073.2574.7474.74126,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...