Canada markets close in 37 minutes

Clearfield, Inc. (CLFD)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
29.27-0.07 (-0.24%)
As of 03:21PM EST. Market open.
Time Period:
Feb 23, 2023 - Feb 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 202429.3429.7528.5429.2729.2767,282
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
Nov 24, 202326.9227.0526.4526.5626.56100,800
Nov 22, 202327.1127.5626.9327.0627.06133,300
Nov 21, 202327.1927.5426.8026.8026.80170,600
Nov 20, 202326.5827.8926.5127.5327.53289,200
Nov 17, 202326.2926.8026.0626.7126.71147,400
Nov 16, 202326.9426.9926.0326.1826.18183,000
Nov 15, 202326.5927.9126.4626.8426.84274,400
Nov 14, 202325.1226.9125.1226.3826.38319,000
Nov 13, 202324.1824.6723.4524.5024.50339,600
Nov 10, 202325.6727.0023.6224.5024.50556,300
Nov 09, 202324.3124.7923.4524.1024.10355,700
Nov 08, 202325.1925.9123.9824.1124.11379,300
Nov 07, 202325.5325.5324.3325.3225.32246,000
Nov 06, 202326.2026.2025.1725.7325.73170,100
Nov 03, 202326.1426.7825.8425.9025.90224,600
Nov 02, 202324.5025.8924.4125.8025.80236,000
Nov 01, 202323.9324.3123.4724.2524.25174,500
Oct 31, 202323.2124.0722.9124.0224.02218,800
Oct 30, 202323.6724.2622.9423.0123.01194,100
Oct 27, 202325.0025.2223.4923.5423.54241,600
Oct 26, 202324.8125.2124.4525.0025.00172,700
Oct 25, 202325.6726.0124.7824.9524.95234,000
Oct 24, 202326.0026.0024.2025.5925.59263,600
Oct 23, 202325.6826.4625.2125.9525.95201,300
Oct 20, 202326.8326.8325.7625.8425.84210,000
Oct 19, 202326.4627.5826.2826.7926.79224,000
Oct 18, 202327.0427.2726.4426.7726.77295,600
Oct 17, 202326.3028.0825.9027.2827.28568,100
Oct 16, 202324.7026.3624.7026.3426.34204,500
Oct 13, 202325.6025.6524.3324.5624.56186,000
Oct 12, 202326.1926.1925.2125.6125.61195,800
Oct 11, 202327.0127.3426.1126.1826.18134,000
Oct 10, 202327.0427.4826.7726.9626.96158,700
Oct 09, 202326.5027.1326.3926.9426.9499,300
Oct 06, 202326.2327.2726.1926.8226.82214,900
Oct 05, 202327.9527.9526.6426.8726.87155,500
Oct 04, 202328.5628.7427.4728.0628.06113,000
Oct 03, 202328.6228.7628.0228.5628.56166,500
Oct 02, 202328.4528.9528.1328.7828.78140,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...