Clearfield, Inc. (CLFD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

69.16

+0.16

(+0.23%)

At close: 04:00PM EST

69.50

+0.34

(+0.49%)

After hours:

07:41PM EST

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	69.00	70.30	67.88	69.16	69.16	528,600
Jan 26, 2023	76.62	78.58	68.73	69.00	69.00	882,600
Jan 25, 2023	74.10	76.08	71.80	75.73	75.73	302,400
Jan 24, 2023	76.24	77.13	73.81	74.41	74.41	366,600
Jan 23, 2023	73.87	76.47	73.51	76.15	76.15	486,000
Jan 20, 2023	72.84	73.81	71.30	73.40	73.40	424,600
Jan 19, 2023	75.11	75.11	72.36	72.37	72.37	342,600
Jan 18, 2023	79.12	79.60	74.51	75.51	75.51	481,000
Jan 17, 2023	82.26	84.22	77.61	78.84	78.84	631,300
Jan 13, 2023	81.88	83.50	81.22	81.80	81.80	395,800
Jan 12, 2023	83.53	87.08	80.58	83.38	83.38	754,500
Jan 11, 2023	94.75	95.40	79.49	82.42	82.42	1,243,300
Jan 10, 2023	99.15	99.96	94.20	94.48	94.48	216,100
Jan 09, 2023	98.03	100.00	96.42	98.95	98.95	220,500
Jan 06, 2023	94.20	96.47	92.72	96.11	96.11	166,300
Jan 05, 2023	93.98	94.27	92.51	93.15	93.15	233,900
Jan 04, 2023	95.20	98.85	93.61	94.17	94.17	395,000
Jan 03, 2023	94.22	96.74	90.54	91.38	91.38	174,100
Dec 30, 2022	93.07	94.94	92.76	94.14	94.14	106,200
Dec 29, 2022	93.32	95.05	93.28	94.12	94.12	97,300
Dec 28, 2022	93.29	94.70	91.05	92.56	92.56	145,000
Dec 27, 2022	96.07	97.00	92.55	93.00	93.00	171,600
Dec 23, 2022	95.73	96.43	94.20	95.45	95.45	92,100
Dec 22, 2022	97.50	97.50	93.29	95.52	95.52	153,900
Dec 21, 2022	98.38	100.12	96.75	97.79	97.79	183,400
Dec 20, 2022	93.50	98.94	92.51	97.75	97.75	277,600
Dec 19, 2022	99.00	99.00	93.25	94.26	94.26	285,300
Dec 16, 2022	99.43	100.31	95.11	99.07	99.07	587,100
Dec 15, 2022	106.83	109.74	100.01	100.36	100.36	531,500
Dec 14, 2022	104.32	107.71	103.50	105.65	105.65	240,100
Dec 13, 2022	111.03	111.03	104.06	104.36	104.36	275,600
Dec 12, 2022	104.14	106.60	103.40	106.55	106.55	225,600
Dec 09, 2022	105.16	105.93	102.33	103.16	103.16	254,200
Dec 08, 2022	105.07	111.04	103.95	106.15	106.15	595,300
Dec 07, 2022	103.16	105.55	101.85	103.51	103.51	1,053,100
Dec 06, 2022	112.67	114.54	108.68	110.37	110.37	264,200
Dec 05, 2022	121.00	121.00	109.37	112.01	112.01	408,400
Dec 02, 2022	124.00	129.30	121.09	121.82	121.82	342,000
Dec 01, 2022	131.70	132.22	125.28	125.89	125.89	248,700
Nov 30, 2022	124.42	134.17	122.77	131.62	131.62	403,300
Nov 29, 2022	121.48	124.03	118.72	123.88	123.88	234,500
Nov 28, 2022	130.02	131.95	119.05	121.22	121.22	484,500
Nov 25, 2022	129.50	134.90	128.91	130.82	130.82	178,400
Nov 23, 2022	125.87	132.97	125.87	129.50	129.50	451,400
Nov 22, 2022	121.12	125.68	118.29	125.68	125.68	289,600
Nov 21, 2022	117.86	122.90	116.16	119.92	119.92	690,400
Nov 18, 2022	108.00	119.76	107.28	117.94	117.94	1,317,500
Nov 17, 2022	92.31	95.13	90.50	93.07	93.07	279,900
Nov 16, 2022	95.00	95.19	90.40	92.48	92.48	221,800
Nov 15, 2022	98.00	98.61	93.19	95.63	95.63	246,400
Nov 14, 2022	87.03	97.72	87.03	95.48	95.48	343,900
Nov 11, 2022	88.01	92.17	88.01	89.73	89.73	259,800
Nov 10, 2022	90.61	92.50	87.06	88.21	88.21	263,700
Nov 09, 2022	87.65	87.72	82.95	87.26	87.26	360,600
Nov 08, 2022	95.18	95.18	84.37	88.44	88.44	441,900
Nov 07, 2022	104.70	105.21	90.50	90.65	90.65	575,400
Nov 04, 2022	113.31	113.35	101.66	104.60	104.60	282,300
Nov 03, 2022	114.52	115.45	110.31	110.69	110.69	221,900
Nov 02, 2022	118.95	122.67	115.30	115.86	115.86	146,600
Nov 01, 2022	122.32	122.32	116.40	118.75	118.75	223,600
Oct 31, 2022	123.46	125.83	120.10	121.47	121.47	157,400
Oct 28, 2022	120.22	123.72	119.97	122.62	122.62	239,500
Oct 27, 2022	122.45	123.90	115.51	118.81	118.81	211,800
Oct 26, 2022	118.50	121.70	114.88	119.85	119.85	296,000
Oct 25, 2022	108.89	121.04	108.89	118.60	118.60	401,300
Oct 24, 2022	107.67	108.76	103.27	108.02	108.02	253,400
Oct 21, 2022	102.28	107.70	102.26	106.05	106.05	215,000
Oct 20, 2022	101.70	106.77	99.88	101.31	101.31	193,300
Oct 19, 2022	102.47	103.88	100.36	102.55	102.55	135,300
Oct 18, 2022	104.13	105.96	98.80	103.26	103.26	149,800
Oct 17, 2022	95.22	100.50	95.22	99.99	99.99	147,700
Oct 14, 2022	102.28	102.68	93.99	94.65	94.65	114,000
Oct 13, 2022	94.63	101.06	93.05	101.03	101.03	111,300
Oct 12, 2022	98.25	98.25	94.52	97.03	97.03	97,400
Oct 11, 2022	94.01	97.89	92.15	97.39	97.39	182,900
Oct 10, 2022	98.69	99.05	93.86	94.82	94.82	183,600
Oct 07, 2022	101.60	103.38	98.41	99.02	99.02	263,200
Oct 06, 2022	101.61	106.43	101.21	103.94	103.94	188,500
Oct 05, 2022	102.69	104.67	101.33	101.91	101.91	176,100
Oct 04, 2022	102.47	104.39	100.78	104.15	104.15	287,200
Oct 03, 2022	105.50	105.50	97.55	99.28	99.28	318,500
Sept 30, 2022	98.52	108.10	98.52	104.64	104.64	662,100
Sept 29, 2022	95.39	98.91	92.47	98.59	98.59	205,300
Sept 28, 2022	93.46	96.56	91.65	95.99	95.99	199,100
Sept 27, 2022	93.23	94.99	90.04	92.51	92.51	201,600
Sept 26, 2022	90.06	94.25	90.06	90.75	90.75	201,200
Sept 23, 2022	89.83	91.67	88.57	90.72	90.72	315,100
Sept 22, 2022	94.31	94.99	90.33	90.81	90.81	216,000
Sept 21, 2022	94.23	98.00	94.09	94.47	94.47	203,700
Sept 20, 2022	93.12	94.22	92.06	93.68	93.68	137,700
Sept 19, 2022	90.39	93.85	90.08	93.13	93.13	242,500
Sept 16, 2022	96.61	96.61	89.14	92.19	92.19	555,600
Sept 15, 2022	99.06	101.60	96.69	98.31	98.31	120,600
Sept 14, 2022	97.96	101.90	97.67	99.59	99.59	157,400
Sept 13, 2022	99.47	102.95	99.00	100.07	100.07	191,000
Sept 12, 2022	103.82	105.34	100.85	103.26	103.26	236,500
Sept 09, 2022	101.90	102.76	100.06	102.47	102.47	204,300
Sept 08, 2022	97.59	100.66	96.51	100.15	100.15	202,900
Sept 07, 2022	98.13	99.72	97.27	98.79	98.79	205,000
Sept 06, 2022	101.65	102.67	96.92	98.26	98.26	248,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.10%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD30,678.99-146.73(-0.48%)

Clearfield, Inc. (CLFD)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.10%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
30,678.99
-146.73(-0.48%)