Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202369.0070.3067.8869.1669.16528,600
Jan 26, 202376.6278.5868.7369.0069.00882,600
Jan 25, 202374.1076.0871.8075.7375.73302,400
Jan 24, 202376.2477.1373.8174.4174.41366,600
Jan 23, 202373.8776.4773.5176.1576.15486,000
Jan 20, 202372.8473.8171.3073.4073.40424,600
Jan 19, 202375.1175.1172.3672.3772.37342,600
Jan 18, 202379.1279.6074.5175.5175.51481,000
Jan 17, 202382.2684.2277.6178.8478.84631,300
Jan 13, 202381.8883.5081.2281.8081.80395,800
Jan 12, 202383.5387.0880.5883.3883.38754,500
Jan 11, 202394.7595.4079.4982.4282.421,243,300
Jan 10, 202399.1599.9694.2094.4894.48216,100
Jan 09, 202398.03100.0096.4298.9598.95220,500
Jan 06, 202394.2096.4792.7296.1196.11166,300
Jan 05, 202393.9894.2792.5193.1593.15233,900
Jan 04, 202395.2098.8593.6194.1794.17395,000
Jan 03, 202394.2296.7490.5491.3891.38174,100
Dec 30, 202293.0794.9492.7694.1494.14106,200
Dec 29, 202293.3295.0593.2894.1294.1297,300
Dec 28, 202293.2994.7091.0592.5692.56145,000
Dec 27, 202296.0797.0092.5593.0093.00171,600
Dec 23, 202295.7396.4394.2095.4595.4592,100
Dec 22, 202297.5097.5093.2995.5295.52153,900
Dec 21, 202298.38100.1296.7597.7997.79183,400
Dec 20, 202293.5098.9492.5197.7597.75277,600
Dec 19, 202299.0099.0093.2594.2694.26285,300
Dec 16, 202299.43100.3195.1199.0799.07587,100
Dec 15, 2022106.83109.74100.01100.36100.36531,500
Dec 14, 2022104.32107.71103.50105.65105.65240,100
Dec 13, 2022111.03111.03104.06104.36104.36275,600
Dec 12, 2022104.14106.60103.40106.55106.55225,600
Dec 09, 2022105.16105.93102.33103.16103.16254,200
Dec 08, 2022105.07111.04103.95106.15106.15595,300
Dec 07, 2022103.16105.55101.85103.51103.511,053,100
Dec 06, 2022112.67114.54108.68110.37110.37264,200
Dec 05, 2022121.00121.00109.37112.01112.01408,400
Dec 02, 2022124.00129.30121.09121.82121.82342,000
Dec 01, 2022131.70132.22125.28125.89125.89248,700
Nov 30, 2022124.42134.17122.77131.62131.62403,300
Nov 29, 2022121.48124.03118.72123.88123.88234,500
Nov 28, 2022130.02131.95119.05121.22121.22484,500
Nov 25, 2022129.50134.90128.91130.82130.82178,400
Nov 23, 2022125.87132.97125.87129.50129.50451,400
Nov 22, 2022121.12125.68118.29125.68125.68289,600
Nov 21, 2022117.86122.90116.16119.92119.92690,400
Nov 18, 2022108.00119.76107.28117.94117.941,317,500
Nov 17, 202292.3195.1390.5093.0793.07279,900
Nov 16, 202295.0095.1990.4092.4892.48221,800
Nov 15, 202298.0098.6193.1995.6395.63246,400
Nov 14, 202287.0397.7287.0395.4895.48343,900
Nov 11, 202288.0192.1788.0189.7389.73259,800
Nov 10, 202290.6192.5087.0688.2188.21263,700
Nov 09, 202287.6587.7282.9587.2687.26360,600
Nov 08, 202295.1895.1884.3788.4488.44441,900
Nov 07, 2022104.70105.2190.5090.6590.65575,400
Nov 04, 2022113.31113.35101.66104.60104.60282,300
Nov 03, 2022114.52115.45110.31110.69110.69221,900
Nov 02, 2022118.95122.67115.30115.86115.86146,600
Nov 01, 2022122.32122.32116.40118.75118.75223,600
Oct 31, 2022123.46125.83120.10121.47121.47157,400
Oct 28, 2022120.22123.72119.97122.62122.62239,500
Oct 27, 2022122.45123.90115.51118.81118.81211,800
Oct 26, 2022118.50121.70114.88119.85119.85296,000
Oct 25, 2022108.89121.04108.89118.60118.60401,300
Oct 24, 2022107.67108.76103.27108.02108.02253,400
Oct 21, 2022102.28107.70102.26106.05106.05215,000
Oct 20, 2022101.70106.7799.88101.31101.31193,300
Oct 19, 2022102.47103.88100.36102.55102.55135,300
Oct 18, 2022104.13105.9698.80103.26103.26149,800
Oct 17, 202295.22100.5095.2299.9999.99147,700
Oct 14, 2022102.28102.6893.9994.6594.65114,000
Oct 13, 202294.63101.0693.05101.03101.03111,300
Oct 12, 202298.2598.2594.5297.0397.0397,400
Oct 11, 202294.0197.8992.1597.3997.39182,900
Oct 10, 202298.6999.0593.8694.8294.82183,600
Oct 07, 2022101.60103.3898.4199.0299.02263,200
Oct 06, 2022101.61106.43101.21103.94103.94188,500
Oct 05, 2022102.69104.67101.33101.91101.91176,100
Oct 04, 2022102.47104.39100.78104.15104.15287,200
Oct 03, 2022105.50105.5097.5599.2899.28318,500
Sept 30, 202298.52108.1098.52104.64104.64662,100
Sept 29, 202295.3998.9192.4798.5998.59205,300
Sept 28, 202293.4696.5691.6595.9995.99199,100
Sept 27, 202293.2394.9990.0492.5192.51201,600
Sept 26, 202290.0694.2590.0690.7590.75201,200
Sept 23, 202289.8391.6788.5790.7290.72315,100
Sept 22, 202294.3194.9990.3390.8190.81216,000
Sept 21, 202294.2398.0094.0994.4794.47203,700
Sept 20, 202293.1294.2292.0693.6893.68137,700
Sept 19, 202290.3993.8590.0893.1393.13242,500
Sept 16, 202296.6196.6189.1492.1992.19555,600
Sept 15, 202299.06101.6096.6998.3198.31120,600
Sept 14, 202297.96101.9097.6799.5999.59157,400
Sept 13, 202299.47102.9599.00100.07100.07191,000
Sept 12, 2022103.82105.34100.85103.26103.26236,500
Sept 09, 2022101.90102.76100.06102.47102.47204,300
Sept 08, 202297.59100.6696.51100.15100.15202,900
Sept 07, 202298.1399.7297.2798.7998.79205,000
Sept 06, 2022101.65102.6796.9298.2698.26248,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...