Clearfield Inc (NQ: CLFD )

30.22 -0.32 (-1.05%)
Streaming Delayed Price Updated: 3:01 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 29.80 31.16 29.70 30.54 350,042 +0.92(+3.11%)
Feb 26, 2024 29.23 30.07 29.23 29.62 123,633 +0.20(+0.68%)
Feb 23, 2024 29.34 29.75 28.54 29.42 104,698 +0.08(+0.27%)
Feb 22, 2024 29.69 29.97 29.08 29.34 117,543 -0.11(-0.37%)
Feb 21, 2024 29.90 29.97 29.12 29.45 138,261 -0.59(-1.96%)
Feb 20, 2024 29.62 30.49 29.62 30.04 145,837 -0.32(-1.05%)
Feb 16, 2024 30.55 30.86 30.11 30.36 159,246 -0.68(-2.19%)
Feb 15, 2024 30.48 31.36 30.19 31.04 130,604 +0.73(+2.41%)
Feb 14, 2024 29.44 30.43 28.87 30.31 157,095 +1.57(+5.46%)
Feb 13, 2024 30.00 30.16 28.69 28.74 189,455 -2.39(-7.68%)
Feb 12, 2024 30.12 31.26 30.08 31.13 177,322 +1.42(+4.78%)
Feb 09, 2024 28.60 29.81 28.41 29.71 178,482 +1.12(+3.92%)
Feb 08, 2024 28.53 29.34 27.97 28.59 254,256 +0.34(+1.20%)
Feb 07, 2024 29.06 29.27 28.07 28.25 250,722 -0.69(-2.38%)
Feb 06, 2024 28.64 29.30 28.22 28.94 268,787 +0.30(+1.05%)
Feb 05, 2024 28.86 29.12 27.53 28.64 424,760 -0.80(-2.72%)
Feb 02, 2024 25.90 29.46 25.54 29.44 610,488 +3.32(+12.71%)
Feb 01, 2024 25.45 26.46 25.17 26.12 326,870 +0.93(+3.69%)
Jan 31, 2024 25.72 25.90 25.14 25.19 296,136 -0.55(-2.14%)
Jan 30, 2024 26.30 26.30 25.21 25.74 354,583 -1.29(-4.77%)
Jan 29, 2024 25.40 27.14 24.99 27.03 266,113 +1.47(+5.75%)
Jan 26, 2024 26.19 26.61 25.55 25.56 197,494 -0.35(-1.35%)
Jan 25, 2024 25.61 26.05 25.34 25.91 204,290 +0.71(+2.82%)
Jan 24, 2024 25.74 26.16 25.02 25.20 194,237 +0.11(+0.44%)
Jan 23, 2024 26.03 26.42 25.07 25.09 181,357 -0.63(-2.45%)
Jan 22, 2024 25.42 26.09 25.18 25.72 210,521 +0.40(+1.58%)
Jan 19, 2024 25.59 25.59 24.78 25.32 212,179 -0.16(-0.63%)
Jan 18, 2024 25.46 25.63 24.86 25.48 168,587 +0.20(+0.79%)
Jan 17, 2024 25.59 25.64 24.84 25.28 263,101 -0.71(-2.73%)
Jan 16, 2024 26.86 26.74 25.91 25.99 264,596 -1.13(-4.17%)
Jan 12, 2024 27.95 28.46 27.08 27.12 157,873 -0.47(-1.70%)
Jan 11, 2024 28.21 28.30 27.49 27.59 153,730 -0.72(-2.54%)
Jan 10, 2024 28.06 28.51 27.65 28.31 125,965 +0.13(+0.46%)
Jan 09, 2024 28.16 28.40 27.35 28.18 194,800 -0.32(-1.12%)
Jan 08, 2024 28.05 28.94 27.84 28.50 143,842 +0.38(+1.35%)
Jan 05, 2024 28.46 28.89 28.11 28.12 120,624 -0.48(-1.68%)
Jan 04, 2024 28.56 29.09 28.08 28.60 137,384 +0.21(+0.74%)
Jan 03, 2024 29.42 29.42 27.96 28.39 230,893 -1.40(-4.70%)
Jan 02, 2024 28.79 30.52 28.71 29.79 254,995 +0.71(+2.44%)
Dec 29, 2023 29.74 29.80 28.89 29.08 191,084 -0.56(-1.89%)
Dec 28, 2023 29.23 29.98 29.21 29.64 167,795 +0.29(+0.99%)
Dec 27, 2023 30.10 30.20 29.16 29.35 235,651 -0.25(-0.84%)
Dec 26, 2023 29.07 29.86 28.82 29.60 212,040 +0.65(+2.25%)
Dec 22, 2023 29.08 29.97 28.85 28.95 197,504 +0.03(+0.10%)
Dec 21, 2023 27.93 29.31 27.93 28.92 243,719 +1.05(+3.77%)
Dec 20, 2023 28.84 29.67 27.81 27.87 214,907 -1.24(-4.26%)
Dec 19, 2023 28.87 30.39 28.87 29.11 242,215 +0.40(+1.39%)
Dec 18, 2023 30.00 30.11 28.69 28.71 362,671 -0.95(-3.20%)
Dec 15, 2023 29.98 30.39 29.07 29.66 2,631,023 +0.11(+0.37%)
Dec 14, 2023 29.96 30.61 28.61 29.55 445,777 +0.21(+0.72%)
Dec 13, 2023 28.00 29.34 27.11 29.34 338,982 +1.38(+4.94%)
Dec 12, 2023 27.53 27.96 27.07 27.96 391,578 +0.49(+1.78%)
Dec 11, 2023 27.66 28.45 27.34 27.47 345,564 -0.37(-1.33%)
Dec 08, 2023 26.98 28.05 26.81 27.84 374,000 +1.05(+3.92%)
Dec 07, 2023 26.31 26.80 25.40 26.79 357,837 +0.69(+2.64%)
Dec 06, 2023 25.62 27.15 25.50 26.10 495,426 +0.79(+3.12%)
Dec 05, 2023 26.23 26.81 24.86 25.31 429,293 -0.83(-3.18%)
Dec 04, 2023 25.40 26.22 25.40 26.14 556,194 -0.02(-0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.