Clearfield Inc (CLFD) Historical Stock Data
29.20 ↓0.40 (-1.35%)
As of April 25, 2024, 10:43am EST.
Historical Data
In the past 30 trading days, CLFD is up 0.13% a day on average. There have been 17 days where Clearfield Inc closed green and 13 days where CLFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 29.39 | 29.60 | ↑$0.21 (0.71%) | 29.09 | 29.74 | 91.91K |
| 2024-04-23 | 28.85 | 29.43 | ↑$0.58 (2.01%) | 28.55 | 29.54 | 126.38K |
| 2024-04-22 | 28.43 | 29.11 | ↑$0.68 (2.39%) | 28.13 | 29.28 | 162.14K |
| 2024-04-19 | 28.11 | 28.28 | ↑$0.17 (0.60%) | 28.05 | 28.67 | 119.38K |
| 2024-04-18 | 28.26 | 28.28 | ↑$0.02 (0.07%) | 28.11 | 28.92 | 123.90K |
| 2024-04-17 | 29.04 | 28.25 | ↓$0.79 (-2.72%) | 28.17 | 29.15 | 241.22K |
| 2024-04-16 | 29.28 | 28.85 | ↓$0.43 (-1.47%) | 28.54 | 29.49 | 154.87K |
| 2024-04-15 | 30.14 | 29.52 | ↓$0.62 (-2.06%) | 29.35 | 30.38 | 106.20K |
| 2024-04-12 | 30.43 | 30.21 | ↓$0.22 (-0.72%) | 30.01 | 30.81 | 101.73K |
| 2024-04-11 | 30.10 | 30.81 | ↑$0.71 (2.36%) | 29.98 | 30.93 | 133.51K |
| 2024-04-10 | 29.83 | 29.92 | ↑$0.09 (0.30%) | 29.38 | 30.00 | 156.59K |
| 2024-04-09 | 30.21 | 31.04 | ↑$0.83 (2.75%) | 30.21 | 31.71 | 175K |
| 2024-04-08 | 30.03 | 30.09 | ↑$0.06 (0.20%) | 29.85 | 30.64 | 150.28K |
| 2024-04-05 | 29.49 | 29.90 | ↑$0.41 (1.39%) | 29.09 | 30.05 | 140.97K |
| 2024-04-04 | 30.00 | 29.59 | ↓$0.41 (-1.37%) | 29.54 | 30.38 | 201.55K |
| 2024-04-03 | 29.21 | 29.67 | ↑$0.46 (1.57%) | 29.21 | 29.81 | 92.01K |
| 2024-04-02 | 29.90 | 29.35 | ↓$0.55 (-1.84%) | 29.29 | 29.94 | 122.65K |
| 2024-04-01 | 30.81 | 30.46 | ↓$0.35 (-1.14%) | 30.07 | 30.84 | 127.17K |
| 2024-03-28 | 29.80 | 30.84 | ↑$1.04 (3.49%) | 29.80 | 31.31 | 196.66K |
| 2024-03-27 | 28.64 | 29.88 | ↑$1.24 (4.33%) | 28.64 | 29.88 | 149.68K |
| 2024-03-26 | 28.62 | 28.19 | ↓$0.43 (-1.50%) | 28.13 | 28.85 | 203.24K |
| 2024-03-25 | 29.07 | 28.45 | ↓$0.62 (-2.13%) | 28.41 | 29.50 | 117.67K |
| 2024-03-22 | 29.70 | 29.12 | ↓$0.58 (-1.95%) | 29.02 | 29.70 | 127.01K |
| 2024-03-21 | 29.41 | 29.64 | ↑$0.23 (0.78%) | 29.41 | 30.20 | 246.17K |
| 2024-03-20 | 28.75 | 29.30 | ↑$0.55 (1.91%) | 28.50 | 29.61 | 364.36K |
| 2024-03-19 | 28.80 | 28.90 | ↑$0.10 (0.35%) | 28.37 | 29.36 | 267.78K |
| 2024-03-18 | 29.64 | 28.87 | ↓$0.77 (-2.60%) | 28.81 | 29.64 | 238.48K |
| 2024-03-15 | 28.64 | 29.64 | ↑$1.00 (3.49%) | 28.64 | 29.73 | 294.91K |
| 2024-03-14 | 29.60 | 28.90 | ↓$0.70 (-2.36%) | 28.81 | 29.87 | 261.95K |
| 2024-03-13 | 30.34 | 29.45 | ↓$0.89 (-2.93%) | 29.39 | 31.10 | 303.12K |
Create an account or log in to view more rows.
$CLFD all’s I know is buy and hold… no expectations
$CLFD last chance to load imo
$CLFD free to hold
$CLFD keep it going
$CLFD Buying again tomorrow.
$CLFD Pamp it higher...
$CLFD I love this stonk!
$CLFD bounce it!!
$CLFD MAY RIP TOMORROW
$CLFD wtf is going on?