Clearfield Inc (CLFD) Historical Stock Data
54.47 ↑0.54 (1.00%)
As of Market Close on May 19th, 2022.
Historical Data
In the past 30 trading days, CLFD is down -0.56% a day on average. There have been 13 days where Clearfield Inc closed green and 17 days where CLFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 53.14 | 54.47 | ↑$1.33 (2.50%) | 52.50 | 55.41 | 120.38K |
| 2022-05-18 | 55.60 | 53.93 | ↓$1.67 (-3.00%) | 53.09 | 56.99 | 138.62K |
| 2022-05-17 | 54.16 | 56.87 | ↑$2.71 (5.00%) | 54.16 | 56.87 | 117.08K |
| 2022-05-16 | 53.61 | 52.14 | ↓$1.47 (-2.74%) | 52.11 | 54.36 | 72.07K |
| 2022-05-13 | 51.25 | 53.56 | ↑$2.31 (4.51%) | 51.25 | 53.93 | 107.40K |
| 2022-05-12 | 50.22 | 50.73 | ↑$0.51 (1.02%) | 48.91 | 52.02 | 151.38K |
| 2022-05-11 | 51.93 | 51.21 | ↓$0.72 (-1.39%) | 51.03 | 54.33 | 122.53K |
| 2022-05-10 | 52.98 | 52.22 | ↓$0.76 (-1.43%) | 51.48 | 54.00 | 104.01K |
| 2022-05-09 | 53.41 | 51.56 | ↓$1.85 (-3.46%) | 51.20 | 54.50 | 109.25K |
| 2022-05-06 | 54.32 | 54.94 | ↑$0.62 (1.14%) | 52.77 | 56.23 | 82.65K |
| 2022-05-05 | 56.77 | 54.76 | ↓$2.01 (-3.54%) | 54.04 | 57.75 | 102.54K |
| 2022-05-04 | 58.50 | 57.99 | ↓$0.51 (-0.87%) | 53.94 | 58.81 | 190.66K |
| 2022-05-03 | 57.06 | 57.81 | ↑$0.75 (1.31%) | 55.32 | 58.36 | 142.62K |
| 2022-05-02 | 57.61 | 56.73 | ↓$0.88 (-1.53%) | 53.63 | 58.97 | 282.41K |
| 2022-04-29 | 62.01 | 58.23 | ↓$3.78 (-6.10%) | 57.70 | 62.01 | 316.07K |
| 2022-04-28 | 56.10 | 57.94 | ↑$1.84 (3.28%) | 54.01 | 58.70 | 186.95K |
| 2022-04-27 | 53.52 | 54.43 | ↑$0.91 (1.70%) | 52.36 | 54.75 | 107.83K |
| 2022-04-26 | 54.76 | 53.59 | ↓$1.17 (-2.14%) | 53.58 | 55.62 | 96.72K |
| 2022-04-25 | 52.29 | 55.31 | ↑$3.02 (5.78%) | 51.64 | 55.40 | 187.31K |
| 2022-04-22 | 55.81 | 52.23 | ↓$3.58 (-6.41%) | 52.00 | 55.81 | 189.18K |
| 2022-04-21 | 60.02 | 55.17 | ↓$4.85 (-8.08%) | 55.15 | 61.02 | 131.07K |
| 2022-04-20 | 59.52 | 58.80 | ↓$0.72 (-1.21%) | 58.63 | 60.76 | 74.82K |
| 2022-04-19 | 58.12 | 59.40 | ↑$1.28 (2.20%) | 58.00 | 60.35 | 79.30K |
| 2022-04-18 | 58.40 | 58.57 | ↑$0.17 (0.29%) | 57.23 | 59.90 | 136.44K |
| 2022-04-14 | 60.59 | 59.02 | ↓$1.57 (-2.59%) | 58.19 | 60.88 | 120.69K |
| 2022-04-13 | 59.36 | 59.97 | ↑$0.61 (1.03%) | 59.36 | 61.09 | 76.77K |
| 2022-04-12 | 60.01 | 59.32 | ↓$0.69 (-1.15%) | 59.16 | 62.83 | 104.07K |
| 2022-04-11 | 59.60 | 58.43 | ↓$1.17 (-1.96%) | 57.92 | 60.64 | 116.06K |
| 2022-04-08 | 61.15 | 60.33 | ↓$0.82 (-1.34%) | 59.59 | 61.23 | 93.36K |
| 2022-04-07 | 60.11 | 61.48 | ↑$1.37 (2.28%) | 59.39 | 62.23 | 112.29K |
Create an account or log in to view more rows.
$CLFD Of course
$CLFD yes
keep going down
let's go
stop stalling
$CLFD don’t be boring today beast
$CLFD buy
$CLFD buy SHARES
$CLFD how long until we take off?
$CLFD yeeeeeee haw
$CLFD i'm out of slaps for the day
$CLFD Shorts are calling in all the favors
$CLFD just hold no panic