Trending tickers

Tesla, AMD, JD Sports and Severn Trent are the ones to watch

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	28.83	29.71	28.57	29.09	29.09	93,678
28 Sept 2023	28.96	29.36	28.21	28.55	28.55	242,300
27 Sept 2023	30.18	30.39	28.83	29.09	29.09	164,300
26 Sept 2023	30.03	30.48	29.92	30.02	30.02	197,800
25 Sept 2023	30.31	31.23	30.03	30.24	30.24	146,100
22 Sept 2023	30.71	31.21	30.45	30.97	30.97	200,100
21 Sept 2023	29.58	30.93	29.58	30.52	30.52	247,800
20 Sept 2023	31.27	31.36	29.83	29.91	29.91	222,100
19 Sept 2023	31.17	31.64	31.02	31.05	31.05	160,400
18 Sept 2023	31.26	31.58	30.81	31.28	31.28	191,700
15 Sept 2023	32.02	32.02	30.74	31.20	31.20	437,200
14 Sept 2023	32.70	32.70	31.64	32.15	32.15	152,600
13 Sept 2023	32.76	33.17	32.33	32.48	32.48	142,400
12 Sept 2023	32.97	33.27	32.72	32.84	32.84	135,100
11 Sept 2023	33.96	33.96	32.95	33.01	33.01	103,300
08 Sept 2023	33.39	33.85	32.84	33.68	33.68	109,100
07 Sept 2023	33.19	33.78	32.88	33.39	33.39	139,200
06 Sept 2023	34.34	34.61	33.31	33.70	33.70	120,200
05 Sept 2023	35.19	35.45	34.21	34.30	34.30	224,500
01 Sept 2023	35.39	35.78	34.99	35.60	35.60	92,400
31 Aug 2023	35.30	35.70	34.99	35.15	35.15	175,400
30 Aug 2023	33.51	35.31	33.46	35.23	35.23	214,600
29 Aug 2023	34.22	34.32	33.51	34.16	34.16	165,400
28 Aug 2023	34.64	35.03	33.32	33.52	33.52	150,800
25 Aug 2023	34.23	35.24	33.94	34.52	34.52	218,000
24 Aug 2023	37.49	37.49	33.66	34.00	34.00	250,800
23 Aug 2023	37.39	37.90	36.97	37.46	37.46	159,400
22 Aug 2023	37.86	38.60	37.30	37.30	37.30	117,100
21 Aug 2023	38.50	38.91	37.41	37.50	37.50	133,200
18 Aug 2023	38.20	39.20	38.20	38.46	38.46	130,400
17 Aug 2023	39.25	39.59	38.74	38.76	38.76	131,400
16 Aug 2023	39.84	40.09	38.89	39.14	39.14	97,900
15 Aug 2023	39.71	40.45	39.41	40.08	40.08	76,000
14 Aug 2023	40.34	40.50	39.41	40.12	40.12	114,900
11 Aug 2023	40.51	42.06	40.37	40.55	40.55	182,700
10 Aug 2023	40.43	41.55	40.41	40.65	40.65	132,400
09 Aug 2023	40.61	40.61	38.99	40.03	40.03	121,800
08 Aug 2023	38.83	40.56	38.46	40.55	40.55	349,200
07 Aug 2023	40.58	41.21	39.00	39.48	39.48	280,400
04 Aug 2023	44.13	46.69	40.31	40.39	40.39	593,600
03 Aug 2023	46.00	46.03	44.57	45.12	45.12	276,800
02 Aug 2023	45.36	46.36	44.69	46.30	46.30	181,100
01 Aug 2023	46.49	46.67	45.85	45.94	45.94	164,000
31 Jul 2023	46.31	47.00	46.21	46.74	46.74	122,500
28 Jul 2023	46.23	47.10	46.08	46.18	46.18	122,700
27 Jul 2023	48.20	48.20	45.89	45.99	45.99	125,500
26 Jul 2023	48.09	48.61	47.51	47.85	47.85	134,200
25 Jul 2023	48.21	48.55	47.16	48.27	48.27	132,400
24 Jul 2023	48.01	48.62	47.59	48.17	48.17	93,000
21 Jul 2023	48.36	48.56	47.30	47.83	47.83	93,700
20 Jul 2023	48.43	48.43	47.29	47.72	47.72	103,700
19 Jul 2023	49.54	49.64	48.30	48.44	48.44	122,800
18 Jul 2023	48.41	49.33	47.74	49.13	49.13	138,700
17 Jul 2023	46.85	48.96	46.85	48.52	48.52	149,900
14 Jul 2023	47.26	47.57	45.75	47.01	47.01	197,100
13 Jul 2023	47.37	48.68	47.16	47.51	47.51	183,200
12 Jul 2023	47.50	47.79	46.59	47.22	47.22	134,600
11 Jul 2023	46.99	47.12	46.20	46.63	46.63	84,300
10 Jul 2023	46.55	47.22	46.22	46.68	46.68	99,100
07 Jul 2023	46.25	47.50	46.14	46.76	46.76	183,700
06 Jul 2023	45.20	46.17	44.41	46.14	46.14	155,900
05 Jul 2023	47.31	47.32	45.03	45.55	45.55	294,300
03 Jul 2023	47.40	48.26	46.52	47.58	47.58	98,100
30 Jun 2023	48.16	48.16	47.13	47.35	47.35	164,600
29 Jun 2023	46.43	47.90	46.25	47.40	47.40	182,300
28 Jun 2023	46.80	47.00	45.66	46.29	46.29	178,900
27 Jun 2023	46.32	47.01	45.56	46.79	46.79	145,100
26 Jun 2023	45.61	46.91	45.61	46.02	46.02	166,500
23 Jun 2023	46.36	46.65	45.60	45.85	45.85	211,400
22 Jun 2023	46.49	47.57	45.38	47.24	47.24	152,500
21 Jun 2023	47.60	47.63	46.25	46.51	46.51	195,500
20 Jun 2023	49.08	49.50	47.55	47.90	47.90	270,900
16 Jun 2023	47.85	49.80	46.89	49.64	49.64	713,500
15 Jun 2023	45.65	47.11	45.65	46.74	46.74	277,400
14 Jun 2023	47.75	47.78	43.69	45.80	45.80	506,800
13 Jun 2023	50.71	50.71	46.49	47.74	47.74	678,600
12 Jun 2023	47.92	50.82	47.00	50.06	50.06	612,400
09 Jun 2023	44.85	48.60	44.60	47.65	47.65	702,500
08 Jun 2023	45.00	45.29	43.64	44.62	44.62	305,700
07 Jun 2023	42.27	45.44	42.17	44.93	44.93	790,300
06 Jun 2023	40.11	42.09	40.11	42.02	42.02	262,600
05 Jun 2023	41.00	41.00	39.30	40.19	40.19	199,300
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,608.08+6.23(+0.08%)

FTSE 25018,279.42+180.74(+1.00%)

AIM726.18+1.20(+0.17%)

GBP/EUR1.1534-0.0013(-0.12%)

GBP/USD1.2194-0.0012(-0.10%)

Bitcoin GBP22,013.51-249.78(-1.12%)

Trending tickers

Clearfield, Inc. (CLFD)

FTSE 100
7,608.08
+6.23(+0.08%)

FTSE 250
18,279.42
+180.74(+1.00%)

AIM
726.18
+1.20(+0.17%)

GBP/EUR
1.1534
-0.0013(-0.12%)

GBP/USD
1.2194
-0.0012(-0.10%)

Bitcoin GBP
22,013.51
-249.78(-1.12%)