CLFD

Clearfield Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Clearfield Inc CLFD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.795 -2.58% 30.035 14:52:04
Open Price Low Price High Price Close Price Prev Close
30.88 28.256 31.265 30.83
more quote information »

CLFD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week32.7235.449928.25633.01168,825-2.69-8.21%
1 Month33.2038.7528.25634.57184,129-3.17-9.53%
3 Months25.7838.7523.6031.84158,6564.2616.51%
6 Months21.7538.7518.4527.89125,2868.2938.09%
1 Year10.8638.758.3224.6282,93619.18176.57%
3 Years13.3538.758.3220.2244,25916.69124.98%
5 Years14.6738.758.3218.4344,24015.37104.74%

CLFD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 04 2021 30.83 -2.45 -7.36% 33.28 33.64 29.86 238,798
Mar 03 2021 33.28 -0.91 -2.66% 34.17 34.76 32.7401 168,223
Mar 02 2021 34.19 -0.79 -2.26% 34.70 35.4499 34.19 135,477
Mar 01 2021 34.98 2.57 7.93% 32.97 35.22 32.97 193,846
Feb 26 2021 32.41 -0.15 -0.46% 32.72 33.21 31.75 107,783
Feb 25 2021 32.56 -1.35 -3.98% 33.67 34.235 32.03 133,639
Feb 24 2021 33.91 0.53 1.59% 33.22 34.25 32.6101 133,155
Feb 23 2021 33.38 -1.47 -4.22% 33.83 33.90 31.51 268,404
Feb 22 2021 34.85 -1.24 -3.44% 36.01 36.20 34.60 105,296
Feb 19 2021 36.09 1.59 4.61% 34.80 36.4899 34.80 126,657
Feb 18 2021 34.50 -1.83 -5.04% 36.2314 36.2314 34.27 141,604
Feb 17 2021 36.33 -1.77 -4.65% 38.05 38.15 34.81 243,418
Feb 16 2021 38.10 1.22 3.31% 38.00 38.75 37.32 306,620
Feb 12 2021 36.88 1.91 5.46% 35.50 37.00 35.10 192,253
Feb 11 2021 34.97 1.19 3.52% 34.72 35.9699 34.1601 236,247
Feb 10 2021 33.78 -1.07 -3.07% 35.00 35.06 33.01 232,749
Feb 09 2021 34.85 0.28 0.81% 34.90 35.94 34.60 140,323
Feb 08 2021 34.57 1.49 4.5% 33.51 36.23 33.51 357,335
Feb 05 2021 33.08 0.29 0.88% 33.20 33.68 32.60 115,453
See More Historical Prices »


Your Recent History
NASDAQ
CLFD
Clearfield
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.