Clearfield, Inc. (CLFD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

41.62

+0.44

(+1.07%)

At close: 04:00PM EDT

41.62

0.00

(0.00%)

After hours:

04:20PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	41.20	43.00	41.18	41.62	41.62	127,400
Jul 25, 2024	40.78	41.87	40.14	41.18	41.18	111,700
Jul 24, 2024	41.14	41.46	40.36	40.44	40.44	92,200
Jul 23, 2024	41.00	42.03	40.72	41.46	41.46	141,900
Jul 22, 2024	40.70	41.52	39.83	41.50	41.50	102,700
Jul 19, 2024	40.18	40.46	39.65	40.45	40.45	66,600
Jul 18, 2024	41.02	41.85	39.73	40.16	40.16	74,600
Jul 17, 2024	41.51	42.50	40.93	41.09	41.09	136,600
Jul 16, 2024	40.51	42.27	40.51	42.17	42.17	213,900
Jul 15, 2024	39.56	40.99	39.19	40.15	40.15	131,000
Jul 12, 2024	39.50	40.47	39.14	39.22	39.22	93,300
Jul 11, 2024	39.12	39.84	38.65	39.01	39.01	125,600
Jul 10, 2024	37.63	38.07	37.37	38.06	38.06	73,600
Jul 09, 2024	37.79	38.01	37.37	37.44	37.44	67,100
Jul 08, 2024	37.29	38.44	37.12	37.97	37.97	63,100
Jul 05, 2024	37.15	37.15	36.66	36.99	36.99	58,800
Jul 03, 2024	37.16	37.70	36.49	37.45	37.45	35,800
Jul 02, 2024	36.04	36.90	35.94	36.73	36.73	68,600
Jul 01, 2024	38.70	38.70	36.18	36.23	36.23	148,400
Jun 28, 2024	38.81	39.18	37.65	38.56	38.56	637,800
Jun 27, 2024	37.93	38.53	37.67	38.53	38.53	88,900
Jun 26, 2024	37.49	38.23	37.48	37.75	37.75	92,900
Jun 25, 2024	37.54	38.27	37.23	37.93	37.93	77,800
Jun 24, 2024	37.61	38.72	37.45	37.67	37.67	112,700
Jun 21, 2024	37.38	37.65	36.40	37.53	37.53	213,400
Jun 20, 2024	37.80	38.39	37.17	37.32	37.32	193,500
Jun 18, 2024	39.45	39.56	38.10	38.24	38.24	126,800
Jun 17, 2024	38.68	39.89	38.68	39.58	39.58	62,100
Jun 14, 2024	39.46	39.87	38.81	38.96	38.96	86,000
Jun 13, 2024	40.64	40.92	39.92	40.10	40.10	66,600
Jun 12, 2024	40.82	41.40	39.98	40.72	40.72	134,500
Jun 11, 2024	38.58	39.56	38.30	39.46	39.46	81,200
Jun 10, 2024	38.95	39.02	37.82	38.92	38.92	134,100
Jun 07, 2024	39.48	39.84	39.30	39.50	39.50	110,100
Jun 06, 2024	40.11	40.22	39.63	40.05	40.05	92,800
Jun 05, 2024	39.13	41.21	38.91	40.46	40.46	156,900
Jun 04, 2024	39.32	39.34	38.49	38.86	38.86	126,100
Jun 03, 2024	38.79	39.94	38.02	39.89	39.89	174,700
May 31, 2024	38.11	39.00	38.08	38.26	38.26	147,000
May 30, 2024	37.52	38.46	37.28	37.74	37.74	152,200
May 29, 2024	37.14	37.95	36.91	37.10	37.10	116,600
May 28, 2024	37.17	38.00	37.03	37.67	37.67	142,400
May 24, 2024	36.82	37.58	36.82	37.09	37.09	107,900
May 23, 2024	37.15	37.15	35.92	36.59	36.59	137,000
May 22, 2024	36.03	37.19	35.88	36.81	36.81	132,200
May 21, 2024	36.04	36.17	35.39	36.09	36.09	126,400
May 20, 2024	36.63	36.71	35.99	36.22	36.22	161,500
May 17, 2024	37.29	37.43	36.24	36.45	36.45	178,100
May 16, 2024	37.98	38.52	37.01	37.02	37.02	139,400
May 15, 2024	37.52	38.02	36.73	37.99	37.99	119,600
May 14, 2024	36.98	37.85	36.74	36.90	36.90	276,200
May 13, 2024	37.35	37.95	36.15	36.54	36.54	184,500
May 10, 2024	37.00	37.52	36.44	37.03	37.03	167,800
May 09, 2024	35.40	37.11	35.40	36.69	36.69	238,800
May 08, 2024	35.91	35.91	34.67	35.36	35.36	301,400
May 07, 2024	35.15	36.57	35.00	36.38	36.38	197,500
May 06, 2024	36.31	36.42	34.77	34.99	34.99	403,400
May 03, 2024	39.90	40.00	35.46	36.13	36.13	687,400
May 02, 2024	31.16	32.55	30.52	31.91	31.91	294,600
May 01, 2024	30.35	31.59	29.86	30.94	30.94	260,300
Apr 30, 2024	29.51	30.22	29.22	30.12	30.12	169,800
Apr 29, 2024	30.00	30.31	29.67	29.90	29.90	119,600
Apr 26, 2024	29.43	29.94	29.43	29.51	29.51	108,800
Apr 25, 2024	29.14	29.47	28.77	29.36	29.36	104,000
Apr 24, 2024	29.39	29.74	29.09	29.60	29.60	91,900
Apr 23, 2024	28.85	29.54	28.55	29.43	29.43	126,400
Apr 22, 2024	28.43	29.28	28.13	29.11	29.11	162,100
Apr 19, 2024	28.11	28.67	28.05	28.28	28.28	119,400
Apr 18, 2024	28.26	28.92	28.11	28.28	28.28	123,900
Apr 17, 2024	29.04	29.15	28.17	28.25	28.25	241,200
Apr 16, 2024	29.28	29.49	28.54	28.85	28.85	154,900
Apr 15, 2024	30.14	30.38	29.35	29.52	29.52	106,200
Apr 12, 2024	30.43	30.81	30.01	30.21	30.21	101,700
Apr 11, 2024	30.10	30.93	29.98	30.81	30.81	133,500
Apr 10, 2024	29.83	30.00	29.38	29.92	29.92	156,600
Apr 09, 2024	30.21	31.71	30.21	31.04	31.04	175,000
Apr 08, 2024	30.03	30.64	29.85	30.09	30.09	150,300
Apr 05, 2024	29.49	30.05	29.09	29.90	29.90	141,000
Apr 04, 2024	30.00	30.38	29.54	29.59	29.59	201,500
Apr 03, 2024	29.21	29.81	29.21	29.67	29.67	92,000
Apr 02, 2024	29.90	29.94	29.29	29.35	29.35	122,700
Apr 01, 2024	30.81	30.84	30.07	30.46	30.46	127,200
Mar 28, 2024	29.80	31.31	29.80	30.84	30.84	196,700
Mar 27, 2024	28.64	29.88	28.64	29.88	29.88	149,700
Mar 26, 2024	28.62	28.85	28.13	28.19	28.19	203,200
Mar 25, 2024	29.07	29.50	28.41	28.45	28.45	117,600
Mar 22, 2024	29.70	29.70	29.02	29.12	29.12	127,000
Mar 21, 2024	29.41	30.20	29.41	29.64	29.64	246,200
Mar 20, 2024	28.75	29.61	28.50	29.30	29.30	364,500
Mar 19, 2024	28.80	29.36	28.37	28.90	28.90	267,800
Mar 18, 2024	29.64	29.64	28.81	28.87	28.87	238,500
Mar 15, 2024	28.64	29.73	28.64	29.64	29.64	294,900
Mar 14, 2024	29.60	29.87	28.81	28.90	28.90	262,000
Mar 13, 2024	30.34	31.10	29.39	29.45	29.45	303,100
Mar 12, 2024	30.42	31.03	29.82	30.44	30.44	283,600
Mar 11, 2024	30.73	31.24	30.41	30.45	30.45	229,700
Mar 08, 2024	31.51	31.78	30.61	30.91	30.91	251,800
Mar 07, 2024	30.92	31.78	30.50	31.21	31.21	207,900
Mar 06, 2024	29.73	31.40	29.61	30.62	30.62	337,000
Mar 05, 2024	29.94	30.03	29.05	29.16	29.16	286,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD93,782.91+1,062.49(+1.15%)

Clearfield, Inc. (CLFD)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
93,782.91
+1,062.49(+1.15%)