Skip to main content

Clearfield Inc (NQ: CLFD )

39.22 +0.21 (+0.54%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 39.50 40.47 39.14 39.22 93,307 +0.21(+0.54%)
Jul 11, 2024 39.12 39.84 38.65 39.01 125,609 +0.95(+2.50%)
Jul 10, 2024 37.63 38.07 37.37 38.06 73,593 +0.62(+1.66%)
Jul 09, 2024 37.79 38.01 37.37 37.44 67,108 -0.53(-1.40%)
Jul 08, 2024 37.29 38.44 37.12 37.97 63,113 +0.98(+2.65%)
Jul 05, 2024 37.15 37.15 36.66 36.99 58,768 -0.46(-1.23%)
Jul 03, 2024 37.16 37.70 36.49 37.45 35,821 +0.72(+1.96%)
Jul 02, 2024 36.04 36.90 35.94 36.73 68,624 +0.50(+1.38%)
Jul 01, 2024 38.70 38.70 36.18 36.23 148,430 -2.33(-6.04%)
Jun 28, 2024 38.81 39.18 37.65 38.56 637,829 +0.03(+0.08%)
Jun 27, 2024 37.93 38.53 37.67 38.53 88,949 +0.78(+2.07%)
Jun 26, 2024 37.49 38.23 37.48 37.75 92,857 -0.18(-0.47%)
Jun 25, 2024 37.54 38.27 37.23 37.93 77,825 +0.26(+0.69%)
Jun 24, 2024 37.61 38.72 37.45 37.67 112,679 +0.14(+0.37%)
Jun 21, 2024 37.38 37.65 36.40 37.53 213,375 +0.21(+0.56%)
Jun 20, 2024 37.80 38.39 37.17 37.32 193,465 -0.92(-2.41%)
Jun 18, 2024 39.45 39.56 38.10 38.24 126,902 -1.34(-3.39%)
Jun 17, 2024 38.68 39.89 38.68 39.58 62,054 +0.62(+1.59%)
Jun 14, 2024 39.46 39.87 38.81 38.96 85,994 -1.14(-2.84%)
Jun 13, 2024 40.64 40.92 39.92 40.10 66,640 -0.62(-1.52%)
Jun 12, 2024 40.82 41.40 39.98 40.72 134,453 +1.26(+3.19%)
Jun 11, 2024 38.58 39.56 38.30 39.46 81,211 +0.54(+1.39%)
Jun 10, 2024 38.95 39.02 37.82 38.92 134,052 -0.58(-1.47%)
Jun 07, 2024 39.48 39.84 39.30 39.50 110,073 -0.55(-1.37%)
Jun 06, 2024 40.11 40.22 39.62 40.05 92,826 -0.41(-1.01%)
Jun 05, 2024 39.13 41.21 38.91 40.46 156,910 +1.60(+4.12%)
Jun 04, 2024 39.32 39.34 38.49 38.86 126,133 -1.03(-2.58%)
Jun 03, 2024 38.79 39.94 38.02 39.89 174,668 +1.63(+4.26%)
May 31, 2024 38.11 39.00 38.08 38.26 147,042 +0.52(+1.38%)
May 30, 2024 37.52 38.45 37.28 37.74 152,247 +0.64(+1.73%)
May 29, 2024 37.14 37.95 36.91 37.10 116,563 -0.57(-1.51%)
May 28, 2024 37.17 38.00 37.03 37.67 142,354 +0.58(+1.56%)
May 24, 2024 36.82 37.58 36.82 37.09 107,882 +0.50(+1.37%)
May 23, 2024 37.15 37.15 35.92 36.59 136,990 -0.22(-0.60%)
May 22, 2024 36.03 37.19 35.88 36.81 132,206 +0.72(+2.00%)
May 21, 2024 36.04 36.16 35.39 36.09 126,381 -0.13(-0.36%)
May 20, 2024 36.63 36.71 35.99 36.22 161,536 -0.23(-0.63%)
May 17, 2024 37.29 37.43 36.24 36.45 178,082 -0.57(-1.54%)
May 16, 2024 37.98 38.52 37.01 37.02 139,444 -0.97(-2.55%)
May 15, 2024 37.52 38.02 36.73 37.99 119,625 +1.09(+2.95%)
May 14, 2024 36.98 37.85 36.74 36.90 276,245 +0.36(+0.99%)
May 13, 2024 37.35 37.95 36.15 36.54 184,487 -0.49(-1.32%)
May 10, 2024 37.00 37.52 36.44 37.03 167,788 +0.34(+0.93%)
May 09, 2024 35.40 37.11 35.40 36.69 238,751 +1.33(+3.76%)
May 08, 2024 35.91 35.91 34.67 35.36 301,415 -1.02(-2.80%)
May 07, 2024 35.15 36.57 35.00 36.38 197,522 +1.39(+3.97%)
May 06, 2024 36.31 36.42 34.77 34.99 403,457 -1.14(-3.16%)
May 03, 2024 39.90 40.00 35.46 36.13 687,406 +4.22(+13.22%)
May 02, 2024 31.16 32.55 30.52 31.91 294,668 +0.97(+3.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.