Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CLFD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 29.36 | -0.24 | -0.81% | 29.33 | 29.466 | 28.7709 | 103,993 |
| Apr 24 2024 | 29.60 | 0.17 | 0.58% | 29.39 | 29.7393 | 29.09 | 91,905 |
| Apr 23 2024 | 29.43 | 0.32 | 1.10% | 28.85 | 29.5424 | 28.55 | 126,381 |
| Apr 22 2024 | 29.11 | 0.83 | 2.93% | 28.43 | 29.28 | 28.13 | 162,139 |
| Apr 19 2024 | 28.28 | 0.00 | 0.00% | 28.11 | 28.67 | 28.05 | 119,375 |
| Apr 18 2024 | 28.28 | 0.03 | 0.11% | 28.26 | 28.92 | 28.11 | 123,899 |
| Apr 17 2024 | 28.25 | -0.60 | -2.08% | 29.04 | 29.15 | 28.17 | 241,218 |
| Apr 16 2024 | 28.85 | -0.67 | -2.27% | 29.28 | 29.49 | 28.54 | 154,872 |
| Apr 15 2024 | 29.52 | -0.69 | -2.28% | 30.14 | 30.38 | 29.345 | 106,200 |
| Apr 12 2024 | 30.21 | -0.60 | -1.95% | 30.43 | 30.81 | 30.01 | 101,725 |
| Apr 11 2024 | 30.81 | 0.89 | 2.97% | 30.10 | 30.93 | 29.975 | 133,510 |
| Apr 10 2024 | 29.92 | -1.12 | -3.61% | 29.83 | 30.00 | 29.38 | 156,586 |
| Apr 09 2024 | 31.04 | 0.95 | 3.16% | 30.21 | 31.71 | 30.21 | 174,999 |
| Apr 08 2024 | 30.09 | 0.19 | 0.64% | 30.03 | 30.64 | 29.85 | 150,281 |
| Apr 05 2024 | 29.90 | 0.31 | 1.05% | 29.49 | 30.05 | 29.09 | 140,973 |
| Apr 04 2024 | 29.59 | -0.08 | -0.27% | 30.00 | 30.38 | 29.54 | 201,545 |
| Apr 03 2024 | 29.67 | 0.32 | 1.09% | 29.21 | 29.81 | 29.21 | 92,010 |
| Apr 02 2024 | 29.35 | -1.11 | -3.64% | 29.90 | 29.935 | 29.29 | 122,650 |
| Apr 01 2024 | 30.46 | -0.38 | -1.23% | 30.81 | 30.84 | 30.07 | 127,170 |
| Mar 28 2024 | 30.84 | 0.96 | 3.21% | 29.80 | 31.31 | 29.62 | 196,663 |
| Mar 27 2024 | 29.88 | 1.69 | 6.00% | 28.64 | 29.88 | 28.64 | 149,679 |
| Mar 26 2024 | 28.19 | -0.26 | -0.91% | 28.62 | 28.85 | 28.13 | 203,243 |
| Mar 25 2024 | 28.45 | -0.67 | -2.30% | 29.07 | 29.50 | 28.41 | 117,666 |
| Mar 22 2024 | 29.12 | -0.52 | -1.75% | 29.70 | 29.70 | 29.02 | 127,012 |
| Mar 21 2024 | 29.64 | 0.34 | 1.16% | 29.41 | 30.195 | 29.41 | 246,204 |
| Mar 20 2024 | 29.30 | 0.40 | 1.38% | 28.75 | 29.61 | 28.50 | 364,363 |
| Mar 19 2024 | 28.90 | 0.03 | 0.10% | 28.76 | 29.3645 | 28.37 | 267,781 |
| Mar 18 2024 | 28.87 | -0.77 | -2.60% | 29.64 | 29.64 | 28.81 | 238,481 |
| Mar 15 2024 | 29.64 | 0.74 | 2.56% | 28.64 | 29.73 | 28.64 | 294,908 |
| Mar 14 2024 | 28.90 | -0.55 | -1.87% | 29.60 | 29.87 | 28.81 | 261,954 |
| Mar 13 2024 | 29.45 | -0.99 | -3.25% | 30.34 | 31.10 | 29.39 | 303,116 |
| Mar 12 2024 | 30.44 | -0.01 | -0.03% | 30.42 | 31.03 | 29.82 | 283,624 |
| Mar 11 2024 | 30.45 | -0.46 | -1.49% | 30.73 | 31.24 | 30.41 | 229,653 |
| Mar 08 2024 | 30.91 | -0.30 | -0.96% | 31.51 | 31.78 | 30.6119 | 251,802 |
| Mar 07 2024 | 31.21 | 0.59 | 1.93% | 30.92 | 31.775 | 30.50 | 207,851 |
| Mar 06 2024 | 30.62 | 1.46 | 5.01% | 29.73 | 31.3999 | 29.605 | 337,022 |
| Mar 05 2024 | 29.16 | -1.26 | -4.14% | 29.94 | 30.03 | 29.05 | 286,622 |
| Mar 04 2024 | 30.42 | -1.13 | -3.58% | 31.49 | 31.75 | 30.1799 | 174,459 |
| Mar 01 2024 | 31.55 | 1.38 | 4.57% | 30.45 | 31.88 | 29.9813 | 211,003 |
| Feb 29 2024 | 30.17 | 0.12 | 0.40% | 30.75 | 31.07 | 29.87 | 206,927 |
| Feb 28 2024 | 30.05 | -0.49 | -1.60% | 30.18 | 30.55 | 29.58 | 155,770 |
| Feb 27 2024 | 30.54 | 0.92 | 3.11% | 29.80 | 31.16 | 29.70 | 350,042 |
| Feb 26 2024 | 29.62 | 0.20 | 0.68% | 29.23 | 30.07 | 29.225 | 123,633 |
| Feb 23 2024 | 29.42 | 0.08 | 0.27% | 29.34 | 29.75 | 28.54 | 104,698 |
| Feb 22 2024 | 29.34 | -0.11 | -0.37% | 29.69 | 29.97 | 29.083 | 117,543 |
| Feb 21 2024 | 29.45 | -0.59 | -1.96% | 29.90 | 29.97 | 29.12 | 138,261 |
| Feb 20 2024 | 30.04 | -0.32 | -1.05% | 29.62 | 30.49 | 29.62 | 145,837 |
| Feb 16 2024 | 30.36 | -0.68 | -2.19% | 30.55 | 30.855 | 30.11 | 159,241 |
| Feb 15 2024 | 31.04 | 0.73 | 2.41% | 30.48 | 31.3614 | 30.19 | 130,604 |
| Feb 14 2024 | 30.31 | 1.57 | 5.46% | 29.44 | 30.435 | 28.87 | 157,580 |
| Feb 13 2024 | 28.74 | -2.39 | -7.68% | 30.09 | 30.16 | 28.69 | 189,455 |
| Feb 12 2024 | 31.13 | 1.42 | 4.78% | 30.12 | 31.26 | 30.08 | 177,322 |
| Feb 09 2024 | 29.71 | 1.12 | 3.92% | 28.60 | 29.81 | 28.41 | 176,398 |
| Feb 08 2024 | 28.59 | 0.34 | 1.20% | 28.53 | 29.34 | 27.97 | 254,256 |
| Feb 07 2024 | 28.25 | -0.69 | -2.38% | 28.94 | 29.275 | 28.07 | 250,722 |
| Feb 06 2024 | 28.94 | 0.30 | 1.05% | 28.64 | 29.30 | 28.2201 | 268,787 |
| Feb 05 2024 | 28.64 | -0.80 | -2.72% | 28.86 | 29.125 | 27.5253 | 424,760 |
| Feb 02 2024 | 29.44 | 3.32 | 12.71% | 25.90 | 29.46 | 25.535 | 610,064 |
| Feb 01 2024 | 26.12 | 0.93 | 3.69% | 25.45 | 26.46 | 25.17 | 326,880 |
| Jan 31 2024 | 25.19 | -0.55 | -2.14% | 25.72 | 25.90 | 25.11 | 296,136 |
| Jan 30 2024 | 25.74 | -1.29 | -4.77% | 26.30 | 26.30 | 25.2134 | 354,583 |
| Jan 29 2024 | 27.03 | 1.47 | 5.75% | 25.40 | 27.145 | 24.99 | 265,012 |
