Clearfield Inc (CLFD) Historical Stock Data

26.86 ↑1.55 (6.12%)
As of December 6, 2023, 2:50pm EST.

Historical Data

In the past 30 trading days, CLFD is down -0.41% a day on average. There have been 11 days where Clearfield Inc closed green and 19 days where CLFD closed red.

DateOpenCloseChangeLowHighVolume
2023-12-0526.2325.31↓$0.92 (-3.51%)24.8626.76427.59K
2023-12-0425.4026.14↑$0.74 (2.91%)25.4026.22550.63K
2023-12-0125.3926.16↑$0.77 (3.03%)25.2626.61248.01K
2023-11-3026.0225.44↓$0.58 (-2.23%)25.3426.20309.03K
2023-11-2926.4026.06↓$0.34 (-1.29%)25.5027.20337.51K
2023-11-2825.9525.89↓$0.06 (-0.23%)25.4626.62246.14K
2023-11-2726.3825.81↓$0.57 (-2.16%)25.6326.48312.05K
2023-11-2426.9226.56↓$0.36 (-1.34%)26.4527.05100.75K
2023-11-2227.1127.06↓$0.05 (-0.18%)26.9327.55131.55K
2023-11-2127.1926.80↓$0.39 (-1.43%)26.8027.54170.49K
2023-11-2026.5827.53↑$0.95 (3.57%)26.5127.89284.82K
2023-11-1726.2926.71↑$0.42 (1.60%)26.0626.80142.24K
2023-11-1626.9426.18↓$0.76 (-2.82%)26.0326.94179.06K
2023-11-1526.5926.84↑$0.25 (0.94%)26.4627.91267.23K
2023-11-1425.1226.38↑$1.26 (5.02%)25.1226.90318.91K
2023-11-1324.1824.50↑$0.32 (1.32%)23.4524.67335.84K
2023-11-1025.6724.50↓$1.17 (-4.56%)23.6227.00547.99K
2023-11-0924.3124.10↓$0.21 (-0.86%)23.4524.79352.02K
2023-11-0825.1924.11↓$1.08 (-4.29%)23.9825.91375.61K
2023-11-0725.5325.32↓$0.21 (-0.82%)24.3325.53244.42K
2023-11-0626.2025.73↓$0.47 (-1.79%)25.1726.20167.55K
2023-11-0326.1425.90↓$0.24 (-0.92%)25.8426.77220.67K
2023-11-0224.5025.80↑$1.30 (5.31%)24.4125.83226.11K
2023-11-0123.9324.25↑$0.32 (1.34%)23.4724.31166.12K
2023-10-3123.2124.02↑$0.81 (3.49%)22.9124.07218.36K
2023-10-3023.6723.01↓$0.66 (-2.79%)22.9424.26194.09K
2023-10-2725.0023.54↓$1.46 (-5.84%)23.4925.22236.06K
2023-10-2624.8125.00↑$0.19 (0.77%)24.4625.21172.72K
2023-10-2525.6724.95↓$0.72 (-2.80%)24.7826.01231.27K
2023-10-2426.0025.59↓$0.41 (-1.58%)24.2026.00263.53K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bettysburgers

$CLFD the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report