UK markets open in 7 hours 4 minutes

Clearfield, Inc. (CLFD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
112.01-9.81 (-8.05%)
At close: 04:00PM EST
112.66 +0.65 (+0.58%)
After hours: 06:07PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2022121.00121.00109.37112.01112.01408,133
02 Dec 2022124.00129.30121.09121.82121.82342,000
01 Dec 2022131.70132.22125.28125.89125.89248,700
30 Nov 2022124.42134.17122.77131.62131.62403,300
29 Nov 2022121.48124.03118.72123.88123.88234,500
28 Nov 2022130.02131.95119.05121.22121.22484,500
25 Nov 2022129.50134.90128.91130.82130.82178,400
23 Nov 2022125.87132.97125.87129.50129.50451,400
22 Nov 2022121.12125.68118.29125.68125.68289,600
21 Nov 2022117.86122.90116.16119.92119.92690,400
18 Nov 2022108.00119.76107.28117.94117.941,317,500
17 Nov 202292.3195.1390.5093.0793.07279,900
16 Nov 202295.0095.1990.4092.4892.48221,800
15 Nov 202298.0098.6193.1995.6395.63246,400
14 Nov 202287.0397.7287.0395.4895.48343,900
11 Nov 202288.0192.1788.0189.7389.73259,800
10 Nov 202290.6192.5087.0688.2188.21263,700
09 Nov 202287.6587.7282.9587.2687.26360,600
08 Nov 202295.1895.1884.3788.4488.44441,900
07 Nov 2022104.70105.2190.5090.6590.65575,400
04 Nov 2022113.31113.35101.66104.60104.60282,300
03 Nov 2022114.52115.45110.31110.69110.69221,900
02 Nov 2022118.95122.67115.30115.86115.86146,600
01 Nov 2022122.32122.32116.40118.75118.75223,600
31 Oct 2022123.46125.83120.10121.47121.47157,400
28 Oct 2022120.22123.72119.97122.62122.62239,500
27 Oct 2022122.45123.90115.51118.81118.81211,800
26 Oct 2022118.50121.70114.88119.85119.85296,000
25 Oct 2022108.89121.04108.89118.60118.60401,300
24 Oct 2022107.67108.76103.27108.02108.02253,400
21 Oct 2022102.28107.70102.26106.05106.05215,000
20 Oct 2022101.70106.7799.88101.31101.31193,300
19 Oct 2022102.47103.88100.36102.55102.55135,300
18 Oct 2022104.13105.9698.80103.26103.26149,800
17 Oct 202295.22100.5095.2299.9999.99147,700
14 Oct 2022102.28102.6893.9994.6594.65114,000
13 Oct 202294.63101.0693.05101.03101.03111,300
12 Oct 202298.2598.2594.5297.0397.0397,400
11 Oct 202294.0197.8992.1597.3997.39182,900
10 Oct 202298.6999.0593.8694.8294.82183,600
07 Oct 2022101.60103.3898.4199.0299.02263,200
06 Oct 2022101.61106.43101.21103.94103.94188,500
05 Oct 2022102.69104.67101.33101.91101.91176,100
04 Oct 2022102.47104.39100.78104.15104.15287,200
03 Oct 2022105.50105.5097.5599.2899.28318,500
30 Sept 202298.52108.1098.52104.64104.64662,100
29 Sept 202295.3998.9192.4798.5998.59205,300
28 Sept 202293.4696.5691.6595.9995.99199,100
27 Sept 202293.2394.9990.0492.5192.51201,600
26 Sept 202290.0694.2590.0690.7590.75201,200
23 Sept 202289.8391.6788.5790.7290.72315,100
22 Sept 202294.3194.9990.3390.8190.81216,000
21 Sept 202294.2398.0094.0994.4794.47203,700
20 Sept 202293.1294.2292.0693.6893.68137,700
19 Sept 202290.3993.8590.0893.1393.13242,500
16 Sept 202296.6196.6189.1492.1992.19555,600
15 Sept 202299.06101.6096.6998.3198.31120,600
14 Sept 202297.96101.9097.6799.5999.59157,400
13 Sept 202299.47102.9599.00100.07100.07191,000
12 Sept 2022103.82105.34100.85103.26103.26236,500
09 Sept 2022101.90102.76100.06102.47102.47204,300
08 Sept 202297.59100.6696.51100.15100.15202,900
07 Sept 202298.1399.7297.2798.7998.79205,000
06 Sept 2022101.65102.6796.9298.2698.26248,500
02 Sept 2022103.72105.3598.9099.8099.80240,800
01 Sept 2022114.50114.5099.24103.71103.71594,900
31 Aug 2022119.78121.62115.22116.11116.11324,600
30 Aug 2022121.71121.71116.38118.68118.68247,300
29 Aug 2022119.92123.74118.03120.88120.88211,300
26 Aug 2022127.00128.71122.43122.54122.54180,000
25 Aug 2022128.06130.01126.01126.56126.56243,800
24 Aug 2022125.40128.86124.93127.28127.28264,700
23 Aug 2022119.18126.57119.00125.22125.22328,200
22 Aug 2022120.77121.55118.26119.26119.26252,100
19 Aug 2022121.00124.23119.53123.45123.45312,600
18 Aug 2022118.02123.32118.02122.97122.97249,900
17 Aug 2022117.31118.37113.86118.00118.00281,900
16 Aug 2022120.90121.20118.02118.99118.99255,700
15 Aug 2022117.40121.88116.80120.86120.86353,500
12 Aug 2022115.86120.77114.60118.24118.24335,100
11 Aug 2022117.96119.97114.90115.53115.53404,100
10 Aug 2022114.52117.25112.99116.62116.62539,800
09 Aug 2022110.35114.31108.81113.88113.883,035,700
08 Aug 2022111.75114.73110.03110.47110.47707,500
05 Aug 2022109.80112.73108.42111.15111.151,353,000
04 Aug 2022103.75108.93103.00103.21103.21492,500
03 Aug 2022103.63105.00101.58103.02103.02282,200
02 Aug 202295.94105.3695.94103.60103.60487,300
01 Aug 202298.7099.5894.8396.4596.45476,900
29 Jul 202287.2699.1585.4298.5598.55790,700
28 Jul 202284.8885.6982.2084.5784.57227,800
27 Jul 202280.2584.8880.2584.1984.19222,500
26 Jul 202277.7680.5677.5079.5579.55223,000
25 Jul 202278.9479.4976.6477.8677.86168,000
22 Jul 202280.2080.6477.2378.3978.39170,900
21 Jul 202278.5780.5678.1680.1080.10151,600
20 Jul 202278.5079.9177.4378.1278.12167,700
19 Jul 202274.9078.5274.9078.3878.38217,700
18 Jul 202276.1676.5173.5574.0674.06224,400
15 Jul 202274.9677.1572.0475.4375.43328,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...