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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	49.63	51.00	46.61	46.92	46.92	407,200
20 Jan 2022	56.00	56.81	50.60	51.02	51.02	401,800
19 Jan 2022	64.55	64.56	54.44	55.66	55.66	761,100
18 Jan 2022	67.03	67.52	64.10	65.93	65.93	190,500
14 Jan 2022	69.22	70.74	66.76	67.84	67.84	225,300
13 Jan 2022	73.44	76.74	70.39	70.61	70.61	213,700
12 Jan 2022	70.01	73.07	69.03	72.67	72.67	256,300
11 Jan 2022	70.31	70.31	66.58	68.70	68.70	155,900
10 Jan 2022	70.72	70.75	67.81	69.59	69.59	255,300
07 Jan 2022	76.56	76.56	71.10	71.74	71.74	232,300
06 Jan 2022	76.28	77.78	74.42	76.49	76.49	173,600
05 Jan 2022	80.43	81.15	75.72	77.61	77.61	267,200
04 Jan 2022	81.55	82.97	79.50	81.00	81.00	131,400
03 Jan 2022	85.48	86.22	76.76	80.35	80.35	319,600
31 Dec 2021	81.58	85.35	81.58	84.42	84.42	189,100
30 Dec 2021	84.47	86.71	81.12	81.80	81.80	188,600
29 Dec 2021	82.90	86.17	82.20	84.09	84.09	165,200
28 Dec 2021	84.90	85.72	79.15	82.90	82.90	237,100
27 Dec 2021	80.00	84.43	79.51	84.11	84.11	377,600
23 Dec 2021	75.54	79.25	74.71	78.54	78.54	188,500
22 Dec 2021	75.88	76.00	73.25	74.74	74.74	126,300
21 Dec 2021	71.86	76.07	71.86	75.82	75.82	227,500
20 Dec 2021	68.70	71.68	66.67	70.76	70.76	169,100
17 Dec 2021	67.22	71.05	62.73	69.83	69.83	419,900
16 Dec 2021	74.95	75.87	68.13	68.44	68.44	204,400
15 Dec 2021	66.20	70.79	66.20	70.51	70.51	148,400
14 Dec 2021	64.00	66.58	63.86	66.06	66.06	140,000
13 Dec 2021	65.28	65.28	62.43	63.21	63.21	86,500
10 Dec 2021	66.36	67.40	64.26	65.16	65.16	44,600
09 Dec 2021	65.92	67.31	65.28	65.39	65.39	60,700
08 Dec 2021	65.66	67.15	65.01	66.30	66.30	83,500
07 Dec 2021	62.10	66.91	62.10	65.71	65.71	91,200
06 Dec 2021	62.83	62.83	60.01	61.23	61.23	116,400
03 Dec 2021	65.04	66.58	62.01	62.77	62.77	93,900
02 Dec 2021	63.28	64.97	62.12	64.31	64.31	98,700
01 Dec 2021	66.35	68.39	62.85	63.08	63.08	180,000
30 Nov 2021	65.06	65.97	62.66	64.74	64.74	372,300
29 Nov 2021	65.93	67.25	64.47	65.91	65.91	84,600
26 Nov 2021	65.00	66.01	63.55	64.73	64.73	76,500
24 Nov 2021	65.83	67.69	65.40	66.53	66.53	70,200
23 Nov 2021	66.61	67.23	64.50	66.44	66.44	82,200
22 Nov 2021	66.92	69.52	66.59	66.94	66.94	93,900
19 Nov 2021	66.80	69.23	66.25	66.92	66.92	87,800
18 Nov 2021	68.05	68.50	66.06	67.38	67.38	94,300
17 Nov 2021	66.49	68.24	66.15	67.69	67.69	75,400
16 Nov 2021	65.81	67.60	65.01	66.48	66.48	120,900
15 Nov 2021	71.00	72.00	62.22	66.10	66.10	371,000
12 Nov 2021	67.57	70.89	67.38	70.25	70.25	211,900
11 Nov 2021	64.28	68.40	64.28	66.87	66.87	125,200
10 Nov 2021	64.10	64.94	63.45	64.61	64.61	118,200
09 Nov 2021	64.86	66.81	63.68	64.47	64.47	139,300
08 Nov 2021	63.99	67.79	63.74	64.56	64.56	168,000
05 Nov 2021	63.00	67.00	62.06	63.43	63.43	392,800
04 Nov 2021	60.73	62.00	58.11	61.12	61.12	193,400
03 Nov 2021	59.81	61.34	59.45	59.89	59.89	138,700
02 Nov 2021	58.38	59.80	58.00	59.70	59.70	103,200
01 Nov 2021	56.75	59.57	56.75	58.47	58.47	157,800
29 Oct 2021	56.24	57.76	55.35	56.49	56.49	111,800
28 Oct 2021	54.89	57.20	54.63	57.07	57.07	79,300
27 Oct 2021	52.86	56.23	52.44	54.49	54.49	189,500
26 Oct 2021	51.08	53.49	50.67	53.28	53.28	116,000
25 Oct 2021	50.91	51.89	50.66	50.93	50.93	69,100
22 Oct 2021	52.02	52.02	50.36	51.04	51.04	91,100
21 Oct 2021	52.51	53.46	51.65	52.11	52.11	57,200
20 Oct 2021	53.34	53.77	51.91	52.47	52.47	57,500
19 Oct 2021	53.03	53.46	51.82	53.24	53.24	39,900
18 Oct 2021	52.22	53.19	51.57	52.68	52.68	76,900
15 Oct 2021	54.49	54.49	52.42	52.49	52.49	72,500
14 Oct 2021	53.03	53.94	52.51	53.70	53.70	85,000
13 Oct 2021	52.18	52.72	51.53	52.33	52.33	70,800
12 Oct 2021	51.50	52.15	50.30	51.89	51.89	70,500
11 Oct 2021	49.74	51.44	49.01	51.23	51.23	114,100
08 Oct 2021	52.38	53.14	49.80	49.95	49.95	125,200
07 Oct 2021	51.23	53.52	50.93	51.84	51.84	228,200
06 Oct 2021	47.18	50.50	47.13	50.04	50.04	236,700
05 Oct 2021	46.01	48.71	46.01	47.71	47.71	206,600
04 Oct 2021	45.22	46.10	44.37	45.56	45.56	122,900
01 Oct 2021	44.36	45.22	43.11	45.08	45.08	45,900
30 Sept 2021	44.03	45.14	43.86	44.15	44.15	111,400
29 Sept 2021	44.31	44.48	42.41	43.56	43.56	98,000
28 Sept 2021	45.58	45.58	43.92	43.93	43.93	78,800
27 Sept 2021	45.55	46.79	45.43	45.96	45.96	64,300
24 Sept 2021	45.00	46.28	44.91	45.78	45.78	53,100
23 Sept 2021	45.12	45.88	44.95	45.59	45.59	59,100
22 Sept 2021	43.29	45.32	43.23	44.61	44.61	71,200
21 Sept 2021	43.85	44.00	42.50	43.03	43.03	31,300
20 Sept 2021	42.91	43.65	42.34	43.42	43.42	85,300
17 Sept 2021	44.98	45.24	43.54	43.99	43.99	126,900
16 Sept 2021	44.10	45.36	43.54	44.85	44.85	41,800
15 Sept 2021	44.24	44.83	43.07	44.22	44.22	67,200
14 Sept 2021	45.70	45.78	43.85	44.19	44.19	48,200
13 Sept 2021	44.64	45.83	44.03	45.58	45.58	72,400
10 Sept 2021	44.98	45.77	44.50	44.58	44.58	41,800
09 Sept 2021	45.00	45.85	43.98	44.77	44.77	37,400
08 Sept 2021	44.72	45.55	43.77	45.01	45.01	85,300
07 Sept 2021	46.00	46.24	44.50	44.79	44.79	89,100
03 Sept 2021	45.90	46.93	45.34	45.99	45.99	56,300
02 Sept 2021	45.81	46.30	45.19	45.88	45.88	53,700
01 Sept 2021	45.50	46.49	44.65	45.51	45.51	51,800
31 Aug 2021	46.34	46.64	45.10	45.31	45.31	40,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,494.13-90.88(-1.20%)

FTSE 25022,263.24-451.74(-1.99%)

AIM1,132.08-24.37(-2.11%)

GBP/EUR1.1942-0.0077(-0.64%)

GBP/USD1.3555-0.0045(-0.33%)

BTC-GBP26,037.47+386.10(+1.51%)

Clearfield, Inc. (CLFD)

FTSE 100
7,494.13
-90.88(-1.20%)

FTSE 250
22,263.24
-451.74(-1.99%)

AIM
1,132.08
-24.37(-2.11%)

GBP/EUR
1.1942
-0.0077(-0.64%)

GBP/USD
1.3555
-0.0045(-0.33%)

BTC-GBP
26,037.47
+386.10(+1.51%)