UK markets closed

Clearfield, Inc. (CLFD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
29.09+0.54 (+1.89%)
As of 01:34PM EDT. Market open.
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202328.8329.7128.5729.0929.0993,678
28 Sept 202328.9629.3628.2128.5528.55242,300
27 Sept 202330.1830.3928.8329.0929.09164,300
26 Sept 202330.0330.4829.9230.0230.02197,800
25 Sept 202330.3131.2330.0330.2430.24146,100
22 Sept 202330.7131.2130.4530.9730.97200,100
21 Sept 202329.5830.9329.5830.5230.52247,800
20 Sept 202331.2731.3629.8329.9129.91222,100
19 Sept 202331.1731.6431.0231.0531.05160,400
18 Sept 202331.2631.5830.8131.2831.28191,700
15 Sept 202332.0232.0230.7431.2031.20437,200
14 Sept 202332.7032.7031.6432.1532.15152,600
13 Sept 202332.7633.1732.3332.4832.48142,400
12 Sept 202332.9733.2732.7232.8432.84135,100
11 Sept 202333.9633.9632.9533.0133.01103,300
08 Sept 202333.3933.8532.8433.6833.68109,100
07 Sept 202333.1933.7832.8833.3933.39139,200
06 Sept 202334.3434.6133.3133.7033.70120,200
05 Sept 202335.1935.4534.2134.3034.30224,500
01 Sept 202335.3935.7834.9935.6035.6092,400
31 Aug 202335.3035.7034.9935.1535.15175,400
30 Aug 202333.5135.3133.4635.2335.23214,600
29 Aug 202334.2234.3233.5134.1634.16165,400
28 Aug 202334.6435.0333.3233.5233.52150,800
25 Aug 202334.2335.2433.9434.5234.52218,000
24 Aug 202337.4937.4933.6634.0034.00250,800
23 Aug 202337.3937.9036.9737.4637.46159,400
22 Aug 202337.8638.6037.3037.3037.30117,100
21 Aug 202338.5038.9137.4137.5037.50133,200
18 Aug 202338.2039.2038.2038.4638.46130,400
17 Aug 202339.2539.5938.7438.7638.76131,400
16 Aug 202339.8440.0938.8939.1439.1497,900
15 Aug 202339.7140.4539.4140.0840.0876,000
14 Aug 202340.3440.5039.4140.1240.12114,900
11 Aug 202340.5142.0640.3740.5540.55182,700
10 Aug 202340.4341.5540.4140.6540.65132,400
09 Aug 202340.6140.6138.9940.0340.03121,800
08 Aug 202338.8340.5638.4640.5540.55349,200
07 Aug 202340.5841.2139.0039.4839.48280,400
04 Aug 202344.1346.6940.3140.3940.39593,600
03 Aug 202346.0046.0344.5745.1245.12276,800
02 Aug 202345.3646.3644.6946.3046.30181,100
01 Aug 202346.4946.6745.8545.9445.94164,000
31 Jul 202346.3147.0046.2146.7446.74122,500
28 Jul 202346.2347.1046.0846.1846.18122,700
27 Jul 202348.2048.2045.8945.9945.99125,500
26 Jul 202348.0948.6147.5147.8547.85134,200
25 Jul 202348.2148.5547.1648.2748.27132,400
24 Jul 202348.0148.6247.5948.1748.1793,000
21 Jul 202348.3648.5647.3047.8347.8393,700
20 Jul 202348.4348.4347.2947.7247.72103,700
19 Jul 202349.5449.6448.3048.4448.44122,800
18 Jul 202348.4149.3347.7449.1349.13138,700
17 Jul 202346.8548.9646.8548.5248.52149,900
14 Jul 202347.2647.5745.7547.0147.01197,100
13 Jul 202347.3748.6847.1647.5147.51183,200
12 Jul 202347.5047.7946.5947.2247.22134,600
11 Jul 202346.9947.1246.2046.6346.6384,300
10 Jul 202346.5547.2246.2246.6846.6899,100
07 Jul 202346.2547.5046.1446.7646.76183,700
06 Jul 202345.2046.1744.4146.1446.14155,900
05 Jul 202347.3147.3245.0345.5545.55294,300
03 Jul 202347.4048.2646.5247.5847.5898,100
30 Jun 202348.1648.1647.1347.3547.35164,600
29 Jun 202346.4347.9046.2547.4047.40182,300
28 Jun 202346.8047.0045.6646.2946.29178,900
27 Jun 202346.3247.0145.5646.7946.79145,100
26 Jun 202345.6146.9145.6146.0246.02166,500
23 Jun 202346.3646.6545.6045.8545.85211,400
22 Jun 202346.4947.5745.3847.2447.24152,500
21 Jun 202347.6047.6346.2546.5146.51195,500
20 Jun 202349.0849.5047.5547.9047.90270,900
16 Jun 202347.8549.8046.8949.6449.64713,500
15 Jun 202345.6547.1145.6546.7446.74277,400
14 Jun 202347.7547.7843.6945.8045.80506,800
13 Jun 202350.7150.7146.4947.7447.74678,600
12 Jun 202347.9250.8247.0050.0650.06612,400
09 Jun 202344.8548.6044.6047.6547.65702,500
08 Jun 202345.0045.2943.6444.6244.62305,700
07 Jun 202342.2745.4442.1744.9344.93790,300
06 Jun 202340.1142.0940.1142.0242.02262,600
05 Jun 202341.0041.0039.3040.1940.19199,300
02 Jun 202339.4040.6939.0240.6740.67261,300
01 Jun 202338.8339.3637.3538.7738.77229,800
31 May 202338.5039.6238.1439.1139.11601,400
30 May 202339.0039.7338.0138.5438.54207,000
26 May 202337.6639.0237.3038.6538.65201,000
25 May 202337.0937.9936.8337.7337.73209,300
24 May 202337.1037.7036.6237.1137.11135,200
23 May 202336.7237.9336.5637.3837.38219,000
22 May 202337.6038.2636.3836.9436.94461,500
19 May 202338.1838.3037.3137.4037.40208,200
18 May 202336.9037.9536.7337.7637.76213,000
17 May 202336.5537.3136.4337.0037.00201,700
16 May 202337.1037.4735.7636.1536.15210,500
15 May 202336.1637.3636.1137.3037.30228,700
12 May 202336.0737.0035.5236.1136.11244,500
11 May 202336.5936.6335.1635.7035.70224,500
10 May 202337.1937.8436.1136.7336.73349,900
09 May 202335.7437.6035.2136.7536.75513,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...