Indicators

Clearfield Inc (NQ: CLFD )

34.99 -1.14 (-3.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	29.74	29.80	28.89	29.08	191,084	-0.56(-1.89%)
Dec 28, 2023	29.23	29.98	29.21	29.64	167,795	+0.29(+0.99%)
Dec 27, 2023	30.10	30.20	29.16	29.35	235,651	-0.25(-0.84%)
Dec 26, 2023	29.07	29.86	28.82	29.60	212,040	+0.65(+2.25%)
Dec 22, 2023	29.08	29.97	28.85	28.95	197,504	+0.03(+0.10%)
Dec 21, 2023	27.93	29.31	27.93	28.92	243,719	+1.05(+3.77%)
Dec 20, 2023	28.84	29.67	27.81	27.87	214,907	-1.24(-4.26%)
Dec 19, 2023	28.87	30.39	28.87	29.11	242,215	+0.40(+1.39%)
Dec 18, 2023	30.00	30.11	28.69	28.71	362,671	-0.95(-3.20%)
Dec 15, 2023	29.98	30.39	29.07	29.66	2,631,023	+0.11(+0.37%)
Dec 14, 2023	29.96	30.61	28.61	29.55	445,777	+0.21(+0.72%)
Dec 13, 2023	28.00	29.34	27.11	29.34	338,982	+1.38(+4.94%)
Dec 12, 2023	27.53	27.96	27.07	27.96	391,578	+0.49(+1.78%)
Dec 11, 2023	27.66	28.45	27.34	27.47	345,564	-0.37(-1.33%)
Dec 08, 2023	26.98	28.05	26.81	27.84	374,000	+1.05(+3.92%)
Dec 07, 2023	26.31	26.80	25.40	26.79	357,837	+0.69(+2.64%)
Dec 06, 2023	25.62	27.15	25.50	26.10	495,426	+0.79(+3.12%)
Dec 05, 2023	26.23	26.81	24.86	25.31	429,293	-0.83(-3.18%)
Dec 04, 2023	25.40	26.22	25.40	26.14	556,194	-0.02(-0.08%)

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.