UK markets closed

Clearfield, Inc. (CLFD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
46.92-4.10 (-8.04%)
At close: 04:00PM EST
46.00 -0.92 (-1.96%)
After hours: 07:07PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 202269.2270.7466.7667.8467.84225,300
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
21 Dec 202171.8676.0771.8675.8275.82227,500
20 Dec 202168.7071.6866.6770.7670.76169,100
17 Dec 202167.2271.0562.7369.8369.83419,900
16 Dec 202174.9575.8768.1368.4468.44204,400
15 Dec 202166.2070.7966.2070.5170.51148,400
14 Dec 202164.0066.5863.8666.0666.06140,000
13 Dec 202165.2865.2862.4363.2163.2186,500
10 Dec 202166.3667.4064.2665.1665.1644,600
09 Dec 202165.9267.3165.2865.3965.3960,700
08 Dec 202165.6667.1565.0166.3066.3083,500
07 Dec 202162.1066.9162.1065.7165.7191,200
06 Dec 202162.8362.8360.0161.2361.23116,400
03 Dec 202165.0466.5862.0162.7762.7793,900
02 Dec 202163.2864.9762.1264.3164.3198,700
01 Dec 202166.3568.3962.8563.0863.08180,000
30 Nov 202165.0665.9762.6664.7464.74372,300
29 Nov 202165.9367.2564.4765.9165.9184,600
26 Nov 202165.0066.0163.5564.7364.7376,500
24 Nov 202165.8367.6965.4066.5366.5370,200
23 Nov 202166.6167.2364.5066.4466.4482,200
22 Nov 202166.9269.5266.5966.9466.9493,900
19 Nov 202166.8069.2366.2566.9266.9287,800
18 Nov 202168.0568.5066.0667.3867.3894,300
17 Nov 202166.4968.2466.1567.6967.6975,400
16 Nov 202165.8167.6065.0166.4866.48120,900
15 Nov 202171.0072.0062.2266.1066.10371,000
12 Nov 202167.5770.8967.3870.2570.25211,900
11 Nov 202164.2868.4064.2866.8766.87125,200
10 Nov 202164.1064.9463.4564.6164.61118,200
09 Nov 202164.8666.8163.6864.4764.47139,300
08 Nov 202163.9967.7963.7464.5664.56168,000
05 Nov 202163.0067.0062.0663.4363.43392,800
04 Nov 202160.7362.0058.1161.1261.12193,400
03 Nov 202159.8161.3459.4559.8959.89138,700
02 Nov 202158.3859.8058.0059.7059.70103,200
01 Nov 202156.7559.5756.7558.4758.47157,800
29 Oct 202156.2457.7655.3556.4956.49111,800
28 Oct 202154.8957.2054.6357.0757.0779,300
27 Oct 202152.8656.2352.4454.4954.49189,500
26 Oct 202151.0853.4950.6753.2853.28116,000
25 Oct 202150.9151.8950.6650.9350.9369,100
22 Oct 202152.0252.0250.3651.0451.0491,100
21 Oct 202152.5153.4651.6552.1152.1157,200
20 Oct 202153.3453.7751.9152.4752.4757,500
19 Oct 202153.0353.4651.8253.2453.2439,900
18 Oct 202152.2253.1951.5752.6852.6876,900
15 Oct 202154.4954.4952.4252.4952.4972,500
14 Oct 202153.0353.9452.5153.7053.7085,000
13 Oct 202152.1852.7251.5352.3352.3370,800
12 Oct 202151.5052.1550.3051.8951.8970,500
11 Oct 202149.7451.4449.0151.2351.23114,100
08 Oct 202152.3853.1449.8049.9549.95125,200
07 Oct 202151.2353.5250.9351.8451.84228,200
06 Oct 202147.1850.5047.1350.0450.04236,700
05 Oct 202146.0148.7146.0147.7147.71206,600
04 Oct 202145.2246.1044.3745.5645.56122,900
01 Oct 202144.3645.2243.1145.0845.0845,900
30 Sept 202144.0345.1443.8644.1544.15111,400
29 Sept 202144.3144.4842.4143.5643.5698,000
28 Sept 202145.5845.5843.9243.9343.9378,800
27 Sept 202145.5546.7945.4345.9645.9664,300
24 Sept 202145.0046.2844.9145.7845.7853,100
23 Sept 202145.1245.8844.9545.5945.5959,100
22 Sept 202143.2945.3243.2344.6144.6171,200
21 Sept 202143.8544.0042.5043.0343.0331,300
20 Sept 202142.9143.6542.3443.4243.4285,300
17 Sept 202144.9845.2443.5443.9943.99126,900
16 Sept 202144.1045.3643.5444.8544.8541,800
15 Sept 202144.2444.8343.0744.2244.2267,200
14 Sept 202145.7045.7843.8544.1944.1948,200
13 Sept 202144.6445.8344.0345.5845.5872,400
10 Sept 202144.9845.7744.5044.5844.5841,800
09 Sept 202145.0045.8543.9844.7744.7737,400
08 Sept 202144.7245.5543.7745.0145.0185,300
07 Sept 202146.0046.2444.5044.7944.7989,100
03 Sept 202145.9046.9345.3445.9945.9956,300
02 Sept 202145.8146.3045.1945.8845.8853,700
01 Sept 202145.5046.4944.6545.5145.5151,800
31 Aug 202146.3446.6445.1045.3145.3140,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...