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.

DateOpenCloseChangeLowHighVolume
2022-05-1953.1454.47↑$1.33 (2.50%)52.5055.41120.38K
2022-05-1855.6053.93↓$1.67 (-3.00%)53.0956.99138.62K
2022-05-1754.1656.87↑$2.71 (5.00%)54.1656.87117.08K
2022-05-1653.6152.14↓$1.47 (-2.74%)52.1154.3672.07K
2022-05-1351.2553.56↑$2.31 (4.51%)51.2553.93107.40K
2022-05-1250.2250.73↑$0.51 (1.02%)48.9152.02151.38K
2022-05-1151.9351.21↓$0.72 (-1.39%)51.0354.33122.53K
2022-05-1052.9852.22↓$0.76 (-1.43%)51.4854.00104.01K
2022-05-0953.4151.56↓$1.85 (-3.46%)51.2054.50109.25K
2022-05-0654.3254.94↑$0.62 (1.14%)52.7756.2382.65K
2022-05-0556.7754.76↓$2.01 (-3.54%)54.0457.75102.54K
2022-05-0458.5057.99↓$0.51 (-0.87%)53.9458.81190.66K
2022-05-0357.0657.81↑$0.75 (1.31%)55.3258.36142.62K
2022-05-0257.6156.73↓$0.88 (-1.53%)53.6358.97282.41K
2022-04-2962.0158.23↓$3.78 (-6.10%)57.7062.01316.07K
2022-04-2856.1057.94↑$1.84 (3.28%)54.0158.70186.95K
2022-04-2753.5254.43↑$0.91 (1.70%)52.3654.75107.83K
2022-04-2654.7653.59↓$1.17 (-2.14%)53.5855.6296.72K
2022-04-2552.2955.31↑$3.02 (5.78%)51.6455.40187.31K
2022-04-2255.8152.23↓$3.58 (-6.41%)52.0055.81189.18K
2022-04-2160.0255.17↓$4.85 (-8.08%)55.1561.02131.07K
2022-04-2059.5258.80↓$0.72 (-1.21%)58.6360.7674.82K
2022-04-1958.1259.40↑$1.28 (2.20%)58.0060.3579.30K
2022-04-1858.4058.57↑$0.17 (0.29%)57.2359.90136.44K
2022-04-1460.5959.02↓$1.57 (-2.59%)58.1960.88120.69K
2022-04-1359.3659.97↑$0.61 (1.03%)59.3661.0976.77K
2022-04-1260.0159.32↓$0.69 (-1.15%)59.1662.83104.07K
2022-04-1159.6058.43↓$1.17 (-1.96%)57.9260.64116.06K
2022-04-0861.1560.33↓$0.82 (-1.34%)59.5961.2393.36K
2022-04-0760.1161.48↑$1.37 (2.28%)59.3962.23112.29K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$CLFD how long until we take off?

0 Like Report
jchonnee

$CLFD i'm out of slaps for the day

0 Like Report