Canada markets closed

Clearfield, Inc. (CLFD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
28.280.00 (0.00%)
At close: 04:00PM EDT
28.28 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202428.1128.6728.0528.2828.28119,400
Apr 18, 202428.2628.9228.1128.2828.28123,900
Apr 17, 202429.0429.1528.1728.2528.25241,200
Apr 16, 202429.2829.4928.5428.8528.85154,900
Apr 15, 202430.1430.3829.3529.5229.52106,200
Apr 12, 202430.4330.8130.0130.2130.21101,700
Apr 11, 202430.1030.9329.9830.8130.81133,500
Apr 10, 202429.8330.0029.3829.9229.92156,600
Apr 09, 202430.2131.7130.2131.0431.04175,000
Apr 08, 202430.0330.6429.8530.0930.09150,300
Apr 05, 202429.4930.0529.0929.9029.90141,000
Apr 04, 202430.0030.3829.5429.5929.59201,500
Apr 03, 202429.2129.8129.2129.6729.6792,000
Apr 02, 202429.9029.9429.2929.3529.35122,700
Apr 01, 202430.8130.8430.0730.4630.46127,200
Mar 28, 202429.8031.3129.8030.8430.84196,700
Mar 27, 202428.6429.8828.6429.8829.88149,700
Mar 26, 202428.6228.8528.1328.1928.19203,200
Mar 25, 202429.0729.5028.4128.4528.45117,600
Mar 22, 202429.7029.7029.0229.1229.12127,000
Mar 21, 202429.4130.2029.4129.6429.64246,200
Mar 20, 202428.7529.6128.5029.3029.30364,500
Mar 19, 202428.8029.3628.3728.9028.90267,800
Mar 18, 202429.6429.6428.8128.8728.87238,500
Mar 15, 202428.6429.7328.6429.6429.64294,900
Mar 14, 202429.6029.8728.8128.9028.90262,000
Mar 13, 202430.3431.1029.3929.4529.45303,100
Mar 12, 202430.4231.0329.8230.4430.44283,600
Mar 11, 202430.7331.2430.4130.4530.45229,700
Mar 08, 202431.5131.7830.6130.9130.91251,800
Mar 07, 202430.9231.7830.5031.2131.21207,900
Mar 06, 202429.7331.4029.6130.6230.62337,000
Mar 05, 202429.9430.0329.0529.1629.16286,600
Mar 04, 202431.4931.6030.1830.4230.42174,500
Mar 01, 202430.4531.8829.9831.5531.55211,000
Feb 29, 202430.7531.0729.8730.1730.17206,900
Feb 28, 202430.1830.5529.5830.0530.05155,800
Feb 27, 202429.8031.1629.7030.5430.54350,000
Feb 26, 202429.2330.0729.2329.6229.62123,600
Feb 23, 202429.3429.7528.5429.4229.42104,700
Feb 22, 202429.6929.9729.0829.3429.34117,500
Feb 21, 202429.9029.9729.1229.4529.45138,300
Feb 20, 202429.6230.4929.6230.0430.04145,800
Feb 16, 202430.5530.8630.1130.3630.36159,100
Feb 15, 202430.4831.3630.1931.0431.04130,600
Feb 14, 202429.4430.4428.8730.3130.31157,600
Feb 13, 202430.0030.1628.6928.7428.74189,800
Feb 12, 202430.1231.2630.0831.1331.13177,300
Feb 09, 202428.6029.8128.4129.7129.71178,500
Feb 08, 202428.5329.3427.9728.5928.59254,300
Feb 07, 202429.0629.2828.0728.2528.25250,700
Feb 06, 202428.6429.3028.2228.9428.94268,800
Feb 05, 202428.8629.1327.5328.6428.64424,800
Feb 02, 202425.9029.4625.5429.4429.44610,100
Feb 01, 202425.4526.4625.1726.1226.12326,800
Jan 31, 202425.7225.9025.1125.1925.19296,100
Jan 30, 202426.3026.3025.2125.7425.74354,600
Jan 29, 202425.4027.1524.9927.0327.03267,100
Jan 26, 202426.1926.6125.5525.5625.56197,500
Jan 25, 202425.6126.0525.3525.9125.91204,300
Jan 24, 202425.7426.1625.0225.2025.20194,200
Jan 23, 202426.0326.4225.0725.0925.09181,300
Jan 22, 202425.4226.0925.1825.7225.72210,500
Jan 19, 202425.5925.5924.7825.3225.32212,100
Jan 18, 202425.4625.6324.8625.4825.48168,600
Jan 17, 202425.5925.6424.8425.2825.28263,100
Jan 16, 202426.8626.8625.9125.9925.99264,600
Jan 12, 202427.9528.4627.0827.1227.12157,900
Jan 11, 202428.2128.3027.4927.5927.59153,700
Jan 10, 202428.0628.5127.6528.3128.31126,000
Jan 09, 202428.1628.4027.3528.1828.18194,600
Jan 08, 202428.0528.9427.8428.5028.50143,800
Jan 05, 202428.4628.8928.1128.1228.12120,600
Jan 04, 202428.5629.0928.0828.6028.60137,400
Jan 03, 202429.4229.4227.9628.3928.39230,900
Jan 02, 202428.7930.5228.7129.7929.79255,000
Dec 29, 202329.7429.8028.8929.0829.08191,100
Dec 28, 202329.2329.9829.2229.6429.64167,800
Dec 27, 202330.1030.2029.1629.3529.35235,700
Dec 26, 202329.0729.8628.8229.6029.60212,000
Dec 22, 202329.0829.9728.8528.9528.95197,500
Dec 21, 202327.9329.3127.9328.9228.92244,200
Dec 20, 202328.8429.6727.8127.8727.87214,900
Dec 19, 202328.8730.3928.8729.1129.11242,200
Dec 18, 202330.0030.1228.6928.7128.71362,700
Dec 15, 202329.9830.3929.0729.6629.662,621,800
Dec 14, 202329.9630.6128.6129.5529.55445,800
Dec 13, 202328.0029.3427.1129.3429.34339,000
Dec 12, 202327.5327.9627.0727.9627.96391,600
Dec 11, 202327.6628.4527.3527.4727.47345,600
Dec 08, 202326.9828.0526.8127.8427.84374,000
Dec 07, 202326.3126.8025.4026.7926.79357,800
Dec 06, 202325.6227.1525.5126.1026.10495,400
Dec 05, 202326.2326.8124.8625.3125.31429,300
Dec 04, 202325.4026.2225.4026.1426.14556,200
Dec 01, 202325.3926.6125.2626.1626.16261,600
Nov 30, 202326.0226.2725.3425.4425.44316,300
Nov 29, 202326.4027.2025.5026.0626.06344,300
Nov 28, 202325.9526.6625.3925.8925.89246,100
Nov 27, 202326.3826.4825.6325.8125.81318,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...