Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Clearfield Inc (CLFD)
Clearfield Inc (CLFD) Historical

CLFD Clearfield Inc

41.12

0.00 (0.00%)

Pre Market

Last Updated: 08:08:14

Delayed by 15 minutes

CLFD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 23 2025	39.92	0.00	0.00%	39.92	39.92	39.92	0
Jan 22 2025	39.92	0.54	1.37%	39.38	40.44	39.295	143,133
Jan 21 2025	39.38	1.01	2.63%	38.50	40.02	38.215	104,725
Jan 17 2025	38.37	0.51	1.35%	38.28	38.58	37.42	68,627
Jan 16 2025	37.86	0.03	0.08%	37.77	38.47	36.9011	103,773
Jan 15 2025	37.83	1.71	4.73%	36.99	38.67	36.759	149,305
Jan 14 2025	36.12	1.67	4.85%	34.60	36.19	34.555	126,745
Jan 13 2025	34.45	-0.04	-0.12%	34.11	34.77	33.74	88,627
Jan 10 2025	34.49	-0.18	-0.52%	33.96	34.62	33.35	83,698
Jan 08 2025	34.67	0.36	1.05%	34.05	35.07	33.20	71,630
Jan 07 2025	34.31	-0.67	-1.92%	35.15	35.565	33.45	92,041
Jan 06 2025	34.98	1.76	5.30%	33.12	35.06	33.09	117,719
Jan 03 2025	33.22	1.21	3.78%	32.22	33.313	31.84	80,168
Jan 02 2025	32.01	1.01	3.26%	31.44	32.155	31.19	81,283
Dec 31 2024	31.00	-0.23	-0.74%	31.64	31.98	30.85	83,925
Dec 30 2024	31.23	0.11	0.35%	30.63	31.3399	30.065	99,991
Dec 27 2024	31.12	-0.46	-1.46%	31.48	31.7439	30.54	78,884
Dec 26 2024	31.58	0.25	0.80%	31.28	31.68	30.86	77,268
Dec 24 2024	31.33	0.90	2.96%	30.20	31.345	30.20	66,262
Dec 23 2024	30.43	0.32	1.06%	30.00	30.80	29.985	137,718
Dec 20 2024	30.11	-0.38	-1.25%	30.05	31.23	30.01	175,157
Dec 19 2024	30.49	0.21	0.69%	30.44	31.23	30.29	103,485
Dec 18 2024	30.28	-1.68	-5.26%	31.90	32.8358	29.82	132,458
Dec 17 2024	31.96	-0.13	-0.41%	31.79	32.19	31.373	71,028
Dec 16 2024	32.09	-0.54	-1.65%	32.62	32.85	32.00	61,381
Dec 13 2024	32.63	-0.72	-2.16%	33.35	33.43	32.08	132,390
Dec 12 2024	33.35	0.61	1.86%	32.40	33.95	32.40	101,181
Dec 11 2024	32.74	0.25	0.77%	32.55	33.04	31.90	110,168
Dec 10 2024	32.49	0.17	0.53%	32.16	32.63	31.70	113,344
Dec 09 2024	32.32	1.71	5.59%	31.12	32.7682	30.86	127,666
Dec 06 2024	30.61	1.05	3.55%	29.90	31.04	29.62	133,093
Dec 05 2024	29.56	-2.12	-6.69%	31.90	31.90	29.47	127,643
Dec 04 2024	31.68	0.43	1.38%	31.31	32.06	31.25	131,870
Dec 03 2024	31.25	-0.02	-0.06%	31.10	31.25	30.63	89,233
Dec 02 2024	31.27	0.67	2.19%	30.67	31.31	30.33	90,400
Nov 29 2024	30.60	0.62	2.07%	30.32	30.91	30.32	66,111
Nov 27 2024	29.98	-0.92	-2.98%	30.89	31.23	29.67	130,997
Nov 26 2024	30.90	0.30	0.98%	30.41	31.01	30.14	96,503
Nov 25 2024	30.60	0.33	1.09%	30.67	31.45	30.085	105,950
Nov 22 2024	30.27	0.21	0.70%	30.10	30.58	29.80	107,720
Nov 21 2024	30.06	0.88	3.02%	29.52	30.09	29.14	134,138
Nov 20 2024	29.18	1.18	4.21%	28.02	29.195	27.50	235,682
Nov 19 2024	28.00	0.64	2.34%	27.17	28.43	27.06	261,732
Nov 18 2024	27.36	-0.90	-3.18%	28.15	28.365	27.26	137,066
Nov 15 2024	28.26	-1.36	-4.59%	29.62	29.90	28.14	109,926
Nov 14 2024	29.62	-1.03	-3.36%	30.78	30.85	29.17	319,180
Nov 13 2024	30.65	-2.37	-7.18%	33.00	33.025	30.475	209,654
Nov 12 2024	33.02	-1.78	-5.11%	34.80	35.34	32.86	142,403
Nov 11 2024	34.80	0.60	1.75%	34.23	35.44	34.23	282,929
Nov 08 2024	34.20	-2.60	-7.07%	35.18	35.6283	33.06	460,383
Nov 07 2024	36.80	0.55	1.52%	36.31	37.84	35.40	351,561
Nov 06 2024	36.25	-0.02	-0.06%	37.31	38.51	36.122	176,676
Nov 05 2024	36.27	0.77	2.17%	35.33	36.465	35.316	75,641
Nov 04 2024	35.50	-0.75	-2.07%	36.25	36.33	35.49	71,133
Nov 01 2024	36.25	0.32	0.89%	36.31	37.12	36.125	65,670
Oct 31 2024	35.93	-0.19	-0.53%	36.00	36.28	35.275	101,284
Oct 30 2024	36.12	-0.88	-2.38%	37.00	37.31	35.93	84,150
Oct 29 2024	37.00	-0.38	-1.02%	37.29	37.51	36.794	82,821
Oct 28 2024	37.38	0.95	2.61%	36.86	37.615	36.2752	121,069

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions