UK markets open in 2 hours 28 minutes

Clearfield, Inc. (CLFD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
37.32-0.92 (-2.41%)
At close: 04:00PM EDT
37.65 +0.33 (+0.88%)
After hours: 07:10PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202437.8038.3937.1737.3237.32193,500
18 Jun 202439.4539.5638.1038.2438.24126,800
17 Jun 202438.6839.8938.6839.5839.5862,100
14 Jun 202439.4639.8738.8138.9638.9686,000
13 Jun 202440.6440.9239.9240.1040.1066,600
12 Jun 202440.8241.4039.9840.7240.72134,500
11 Jun 202438.5839.5638.3039.4639.4681,200
10 Jun 202438.9539.0237.8238.9238.92134,100
07 Jun 202439.4839.8439.3039.5039.50110,100
06 Jun 202440.1140.2239.6340.0540.0592,800
05 Jun 202439.1341.2138.9140.4640.46156,900
04 Jun 202439.3239.3438.4938.8638.86126,100
03 Jun 202438.7939.9438.0239.8939.89174,700
31 May 202438.1139.0038.0838.2638.26147,000
30 May 202437.5238.4637.2837.7437.74152,200
29 May 202437.1437.9536.9137.1037.10116,600
28 May 202437.1738.0037.0337.6737.67142,400
24 May 202436.8237.5836.8237.0937.09107,900
23 May 202437.1537.1535.9236.5936.59137,000
22 May 202436.0337.1935.8836.8136.81132,200
21 May 202436.0436.1735.3936.0936.09126,400
20 May 202436.6336.7135.9936.2236.22161,500
17 May 202437.2937.4336.2436.4536.45178,100
16 May 202437.9838.5237.0137.0237.02139,400
15 May 202437.5238.0236.7337.9937.99119,600
14 May 202436.9837.8536.7436.9036.90276,200
13 May 202437.3537.9536.1536.5436.54184,500
10 May 202437.0037.5236.4437.0337.03167,800
09 May 202435.4037.1135.4036.6936.69238,800
08 May 202435.9135.9134.6735.3635.36301,400
07 May 202435.1536.5735.0036.3836.38197,500
06 May 202436.3136.4234.7734.9934.99403,400
03 May 202439.9040.0035.4636.1336.13687,400
02 May 202431.1632.5530.5231.9131.91294,600
01 May 202430.3531.5929.8630.9430.94260,300
30 Apr 202429.5130.2229.2230.1230.12169,800
29 Apr 202430.0030.3129.6729.9029.90119,600
26 Apr 202429.4329.9429.4329.5129.51108,800
25 Apr 202429.1429.4728.7729.3629.36104,000
24 Apr 202429.3929.7429.0929.6029.6091,900
23 Apr 202428.8529.5428.5529.4329.43126,400
22 Apr 202428.4329.2828.1329.1129.11162,100
19 Apr 202428.1128.6728.0528.2828.28119,400
18 Apr 202428.2628.9228.1128.2828.28123,900
17 Apr 202429.0429.1528.1728.2528.25241,200
16 Apr 202429.2829.4928.5428.8528.85154,900
15 Apr 202430.1430.3829.3529.5229.52106,200
12 Apr 202430.4330.8130.0130.2130.21101,700
11 Apr 202430.1030.9329.9830.8130.81133,500
10 Apr 202429.8330.0029.3829.9229.92156,600
09 Apr 202430.2131.7130.2131.0431.04175,000
08 Apr 202430.0330.6429.8530.0930.09150,300
05 Apr 202429.4930.0529.0929.9029.90141,000
04 Apr 202430.0030.3829.5429.5929.59201,500
03 Apr 202429.2129.8129.2129.6729.6792,000
02 Apr 202429.9029.9429.2929.3529.35122,700
01 Apr 202430.8130.8430.0730.4630.46127,200
28 Mar 202429.8031.3129.8030.8430.84196,700
27 Mar 202428.6429.8828.6429.8829.88149,700
26 Mar 202428.6228.8528.1328.1928.19203,200
25 Mar 202429.0729.5028.4128.4528.45117,600
22 Mar 202429.7029.7029.0229.1229.12127,000
21 Mar 202429.4130.2029.4129.6429.64246,200
20 Mar 202428.7529.6128.5029.3029.30364,500
19 Mar 202428.8029.3628.3728.9028.90267,800
18 Mar 202429.6429.6428.8128.8728.87238,500
15 Mar 202428.6429.7328.6429.6429.64294,900
14 Mar 202429.6029.8728.8128.9028.90262,000
13 Mar 202430.3431.1029.3929.4529.45303,100
12 Mar 202430.4231.0329.8230.4430.44283,600
11 Mar 202430.7331.2430.4130.4530.45229,700
08 Mar 202431.5131.7830.6130.9130.91251,800
07 Mar 202430.9231.7830.5031.2131.21207,900
06 Mar 202429.7331.4029.6130.6230.62337,000
05 Mar 202429.9430.0329.0529.1629.16286,600
04 Mar 202431.4931.6030.1830.4230.42174,500
01 Mar 202430.4531.8829.9831.5531.55211,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...