UK markets close in 6 hours 34 minutes

Clearfield, Inc. (CLFD)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
47.44+2.80 (+6.27%)
At close: 04:00PM EDT
47.93 +0.49 (+1.03%)
After hours: 06:54PM EDT
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 202345.2248.1945.2247.4447.44539,300
20 Mar 202347.5947.8544.3444.6444.64544,800
17 Mar 202347.9748.1645.7547.5247.52858,300
16 Mar 202346.3848.7845.3948.1848.18516,900
15 Mar 202349.2549.2645.3446.7846.78929,700
14 Mar 202351.3552.0549.3450.3050.30413,300
13 Mar 202352.1952.2050.1050.2050.20505,600
10 Mar 202355.5055.9651.6852.6952.69855,900
09 Mar 202360.5360.7555.0355.5155.51744,700
08 Mar 202361.0661.3759.3060.7560.75242,300
07 Mar 202360.7061.1759.6560.7760.77199,600
06 Mar 202361.2261.8660.3460.7060.70284,000
03 Mar 202362.3263.0260.8661.0061.00367,200
02 Mar 202362.0862.6361.1761.5861.58235,500
01 Mar 202362.7763.0861.7962.4862.48427,700
28 Feb 202361.6763.5361.5062.6962.69312,300
27 Feb 202362.2362.6561.1061.5361.53307,500
24 Feb 202362.1662.5560.5961.5661.56297,000
23 Feb 202361.9063.1661.0763.0863.08393,700
22 Feb 202360.2261.3759.5861.3261.32351,200
21 Feb 202360.8861.9458.4060.0260.02509,200
17 Feb 202361.7062.2360.0261.4161.41318,700
16 Feb 202362.7763.1161.7361.7361.73269,600
15 Feb 202362.9263.7661.9663.1963.19288,300
14 Feb 202361.8063.8561.0663.1963.19312,800
13 Feb 202361.3162.2960.1561.9461.94276,900
10 Feb 202361.2562.2560.4061.0561.05318,800
09 Feb 202364.0564.4060.5061.2861.28433,800
08 Feb 202365.0067.2463.1763.6263.62436,800
07 Feb 202363.3464.8860.9564.7964.79720,700
06 Feb 202361.7865.9660.2963.7063.70879,400
03 Feb 202360.0566.0060.0062.0262.022,246,600
02 Feb 202372.0672.7468.9770.7270.72905,200
01 Feb 202371.4671.7168.7370.7870.78602,500
31 Jan 202371.0172.5869.8871.4671.46447,700
30 Jan 202368.7973.0468.7970.7170.71658,600
27 Jan 202369.0070.3067.8869.1669.16529,400
26 Jan 202376.6278.5868.7369.0069.00882,600
25 Jan 202374.1076.0871.8075.7375.73302,400
24 Jan 202376.2477.1373.8174.4174.41366,600
23 Jan 202373.8776.4773.5176.1576.15486,000
20 Jan 202372.8473.8171.3073.4073.40424,600
19 Jan 202375.1175.1172.3672.3772.37342,600
18 Jan 202379.1279.6074.5175.5175.51481,000
17 Jan 202382.2684.2277.6178.8478.84631,300
13 Jan 202381.8883.5081.2281.8081.80396,200
12 Jan 202383.5387.0880.5883.3883.38754,500
11 Jan 202394.7595.4079.4982.4282.421,243,300
10 Jan 202399.1599.9694.2094.4894.48216,100
09 Jan 202398.03100.0096.4298.9598.95220,500
06 Jan 202394.2096.4792.7296.1196.11166,300
05 Jan 202393.9894.2792.5193.1593.15233,900
04 Jan 202395.2098.8593.6194.1794.17395,000
03 Jan 202394.2296.7490.5491.3891.38174,100
30 Dec 202293.0794.9492.7694.1494.14106,200
29 Dec 202293.3295.0593.2894.1294.1297,300
28 Dec 202293.2994.7091.0592.5692.56145,000
27 Dec 202296.0797.0092.5593.0093.00171,600
23 Dec 202295.7396.4394.2095.4595.4592,100
22 Dec 202297.5097.5093.2995.5295.52153,900
21 Dec 202298.38100.1296.7597.7997.79183,400
20 Dec 202293.5098.9492.5197.7597.75277,600
19 Dec 202299.0099.0093.2594.2694.26285,300
16 Dec 202299.43100.3195.1199.0799.07587,100
15 Dec 2022106.83109.74100.01100.36100.36531,500
14 Dec 2022104.32107.71103.50105.65105.65240,100
13 Dec 2022111.03111.03104.06104.36104.36275,600
12 Dec 2022104.14106.60103.40106.55106.55225,600
09 Dec 2022105.16105.93102.33103.16103.16254,200
08 Dec 2022105.07111.04103.95106.15106.15595,300
07 Dec 2022103.16105.55101.85103.51103.511,053,100
06 Dec 2022112.67114.54108.68110.37110.37264,200
05 Dec 2022121.00121.00109.37112.01112.01408,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...