Clearfield Inc (CLFD)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.274809160305 | 32.75 | 33.03 | 31.285 | 88086 | 32.07486518 | CS |
| 4 | -5.1 | -13.5063559322 | 37.76 | 39.715 | 31.285 | 151600 | 34.28248174 | CS |
| 12 | 0.76 | 2.38244514107 | 31.9 | 41.26 | 29.47 | 120888 | 34.0559782 | CS |
| 26 | -4.64 | -12.4396782842 | 37.3 | 41.26 | 27.06 | 116541 | 34.49204238 | CS |
| 52 | 2.86 | 9.59731543624 | 29.8 | 44.83 | 27.06 | 138082 | 34.47441618 | CS |
| 156 | -29.96 | -47.8441392526 | 62.62 | 134.9 | 22.91 | 234899 | 57.35624362 | CS |
| 260 | 21.67 | 197.179253867 | 10.99 | 134.9 | 8.32 | 185553 | 53.39265936 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 32.659999 | 0.94 | 2.96 | 31.62 | 32.71 | 31.62 | 77576 |
| 1740526500 | 31.72 | 0.01 | 0.03 | 31.93 | 32.08 | 31.3653 | 90696 |
| 1740440100 | 31.71 | -0.13 | -0.41 | 31.65 | 32 | 31.285 | 93624 |
| 1740180900 | 31.84 | -0.78 | -2.39 | 33.03 | 33.03 | 31.84 | 95668 |
| 1740094500 | 32.619999 | -0.26 | -0.79 | 32.909999 | 32.909999 | 32.159999 | 79537 |
| 1740008100 | 32.88 | -0.42 | -1.26 | 32.7 | 33.265 | 32.63 | 157697 |
| 1739921700 | 33.299999 | 0.71 | 2.18 | 32.338299 | 33.31 | 32.338299 | 68772 |
| 1739576100 | 32.59 | -0.39 | -1.18 | 33.009999 | 33.33 | 32.49 | 97671 |
| 1739489700 | 32.979999 | 0 | 0.00 | 33.189999 | 33.34 | 32.78 | 127478 |
| 1739403300 | 32.979999 | -1.15 | -3.37 | 33.009999 | 33.76 | 32.86 | 173390 |
| 1739316900 | 34.13 | -0.39 | -1.12 | 33.79 | 34.54 | 33.299999 | 157386 |
| 1739230500 | 34.515 | -0.24 | -0.68 | 35.27 | 35.27 | 34.2 | 183026 |
| 1738971300 | 34.75 | -2.19 | -5.92 | 37.465 | 39.715 | 34.12 | 317922 |
| 1738884900 | 36.935 | -0.14 | -0.36 | 37.22 | 37.58 | 36.02 | 163241 |
| 1738798500 | 37.07 | 1.47 | 4.13 | 35.78 | 37.18 | 35.78 | 109473 |
| 1738712100 | 35.6 | 0.79 | 2.27 | 34.81 | 35.96 | 34.715 | 103272 |
| 1738625700 | 34.81 | -1.68 | -4.60 | 35.68 | 35.68 | 34.2079 | 94826 |
| 1738366500 | 36.49 | 1.75 | 5.04 | 35.03 | 37.09 | 35.03 | 240584 |
| 1738280100 | 34.74 | -3.06 | -8.10 | 37.76 | 39.07 | 34.2 | 421620 |
| 1738193700 | 37.8 | 0.22 | 0.59 | 37.67 | 38.4 | 37.505 | 79472 |
| 1738107300 | 37.58 | -0.2 | -0.53 | 38.06 | 38.065 | 37.3 | 89992 |
| 1738020900 | 37.78 | -2.71 | -6.69 | 39.76 | 39.83 | 37.2079 | 143197 |
| 1737761700 | 40.49 | 0.57 | 1.43 | 41.26 | 41.26 | 40.1 | 90372 |
| 1737675300 | 39.92 | 0 | 0.00 | 39.92 | 39.92 | 39.92 | 0 |
| 1737588900 | 39.92 | 0.54 | 1.37 | 39.38 | 40.44 | 39.295 | 143133 |
| 1737502500 | 39.38 | 1.01 | 2.63 | 38.57 | 40.02 | 38.215 | 103673 |
| 1737156900 | 38.37 | 0.51 | 1.35 | 38.28 | 38.58 | 37.42 | 68627 |
| 1737070500 | 37.86 | 0.03 | 0.08 | 37.77 | 38.47 | 36.9011 | 103773 |
| 1736984100 | 37.83 | 1.71 | 4.73 | 36.99 | 38.67 | 36.759 | 149305 |
| 1736897700 | 36.12 | 1.67 | 4.85 | 34.6 | 36.19 | 34.555 | 126745 |
| 1736811300 | 34.45 | -0.04 | -0.12 | 34.11 | 34.77 | 33.74 | 88627 |
| 1736552100 | 34.49 | -0.18 | -0.52 | 33.99 | 34.62 | 33.35 | 82849 |
| 1736379300 | 34.67 | 0.36 | 1.05 | 34.04 | 35.07 | 33.2 | 69352 |
| 1736292900 | 34.31 | -0.67 | -1.92 | 35.295 | 35.565 | 33.45 | 91491 |
| 1736206500 | 34.98 | 1.76 | 5.30 | 33.119999 | 35.06 | 33.09 | 117687 |
| 1735947300 | 33.22 | 1.21 | 3.78 | 32.265 | 33.313 | 31.84 | 79885 |
| 1735860900 | 32.009999 | 1.01 | 3.26 | 31.33 | 32.155 | 31.19 | 80650 |
| 1735688100 | 31 | -0.23 | -0.74 | 31.64 | 31.98 | 30.85 | 83925 |
| 1735601700 | 31.23 | 0.11 | 0.35 | 30.63 | 31.3399 | 30.065 | 99883 |
| 1735342500 | 31.12 | -0.46 | -1.46 | 31.61 | 31.7439 | 30.54 | 78238 |
| 1735256100 | 31.58 | 0.25 | 0.80 | 31.28 | 31.68 | 30.86 | 77268 |
| 1735077840 | 31.33 | 0.9 | 2.96 | 30.2 | 31.345 | 30.2 | 66262 |
| 1734996900 | 30.43 | 0.32 | 1.06 | 30 | 30.8 | 29.985 | 137704 |
| 1734737700 | 30.11 | -0.38 | -1.25 | 30.38 | 31.23 | 30.0505 | 161149 |
| 1734651300 | 30.49 | 0.21 | 0.69 | 30.41 | 31.23 | 30.29 | 101874 |
| 1734564900 | 30.28 | -1.68 | -5.26 | 31.9 | 32.835771 | 29.82 | 132301 |
| 1734478500 | 31.96 | -0.13 | -0.41 | 31.65 | 32.189999 | 31.373 | 70596 |
| 1734392100 | 32.09 | -0.54 | -1.65 | 32.685 | 32.85 | 32 | 60732 |
| 1734132900 | 32.63 | -0.72 | -2.16 | 33.33 | 33.43 | 32.08 | 131118 |
| 1734046500 | 33.35 | 0.61 | 1.86 | 32.549999 | 33.95 | 32.549999 | 100519 |
| 1733960100 | 32.74 | 0.25 | 0.77 | 32.475 | 33.04 | 31.9 | 109311 |
| 1733873700 | 32.49 | 0.17 | 0.53 | 32.045 | 32.63 | 31.7 | 112990 |
| 1733787300 | 32.32 | 1.71 | 5.59 | 30.86 | 32.7682 | 30.86 | 125511 |
| 1733528100 | 30.61 | 1.05 | 3.55 | 30.01 | 31.04 | 29.62 | 131585 |
| 1733441700 | 29.56 | -2.12 | -6.69 | 31.67 | 31.67 | 29.47 | 125626 |
| 1733355300 | 31.68 | 0.43 | 1.38 | 31.31 | 32.06 | 31.31 | 131477 |
| 1733268900 | 31.25 | -0.02 | -0.06 | 31.14 | 31.25 | 30.63 | 88574 |
| 1733182500 | 31.27 | 0.67 | 2.19 | 30.67 | 31.31 | 30.33 | 90387 |
| 1732917840 | 30.6 | 0.62 | 2.07 | 30.32 | 30.91 | 30.32 | 65597 |
| 1732750500 | 29.98 | -0.92 | -2.98 | 31.07 | 31.23 | 29.67 | 130442 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
