Indicators

Clearfield Inc (NQ: CLFD )

29.74 -0.16 (-0.54%)

Streaming Delayed Price Updated: 10:24 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	46.31	47.00	46.21	46.74	122,555	+0.56(+1.21%)
Jul 28, 2023	46.23	47.10	46.08	46.18	122,709	+0.19(+0.41%)
Jul 27, 2023	48.20	48.20	45.89	45.99	125,540	-1.86(-3.89%)
Jul 26, 2023	48.09	48.61	47.51	47.85	134,224	-0.42(-0.87%)
Jul 25, 2023	48.21	48.55	47.16	48.27	132,428	+0.10(+0.21%)
Jul 24, 2023	48.01	48.62	47.59	48.17	92,963	+0.34(+0.71%)
Jul 21, 2023	48.36	48.56	47.30	47.83	93,668	+0.11(+0.23%)
Jul 20, 2023	48.43	48.43	47.29	47.72	103,713	-0.72(-1.49%)
Jul 19, 2023	49.54	49.64	48.30	48.44	121,546	-0.69(-1.40%)
Jul 18, 2023	48.41	49.33	47.74	49.13	138,672	+0.61(+1.26%)
Jul 17, 2023	46.85	48.96	46.85	48.52	149,946	+1.51(+3.21%)
Jul 14, 2023	47.26	47.57	45.75	47.01	201,766	-0.50(-1.05%)
Jul 13, 2023	47.37	48.68	47.16	47.51	183,034	+0.29(+0.61%)
Jul 12, 2023	47.50	47.79	46.59	47.22	134,640	+0.59(+1.27%)
Jul 11, 2023	46.99	47.12	46.20	46.63	84,262	-0.05(-0.11%)
Jul 10, 2023	46.55	47.22	46.22	46.68	99,072	-0.08(-0.17%)
Jul 07, 2023	46.25	47.50	46.14	46.76	183,741	+0.62(+1.34%)
Jul 06, 2023	45.20	46.17	44.41	46.14	156,026	+0.59(+1.30%)
Jul 05, 2023	47.31	47.32	45.03	45.55	294,311	-2.03(-4.27%)

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.