Clearfield Inc (CLFD) Historical Stock Data
30.27 ↑0.21 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CLFD is down -0.66% a day on average. There have been 14 days where Clearfield Inc closed green and 16 days where CLFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 30.10 | 30.27 | ↑$0.17 (0.56%) | 29.80 | 30.58 | 107.72K |
| 2024-11-21 | 29.60 | 30.06 | ↑$0.46 (1.55%) | 29.14 | 30.09 | 134.14K |
| 2024-11-20 | 28.02 | 29.18 | ↑$1.16 (4.14%) | 27.50 | 29.20 | 235.68K |
| 2024-11-19 | 27.17 | 28.00 | ↑$0.83 (3.05%) | 27.06 | 28.43 | 261.73K |
| 2024-11-18 | 28.15 | 27.36 | ↓$0.79 (-2.81%) | 27.26 | 28.37 | 137.08K |
| 2024-11-15 | 29.80 | 28.26 | ↓$1.54 (-5.17%) | 28.14 | 29.90 | 109.93K |
| 2024-11-14 | 30.78 | 29.62 | ↓$1.16 (-3.77%) | 29.17 | 30.85 | 319.18K |
| 2024-11-13 | 33.00 | 30.65 | ↓$2.35 (-7.12%) | 30.48 | 33.03 | 209.66K |
| 2024-11-12 | 34.80 | 33.02 | ↓$1.78 (-5.11%) | 32.86 | 35.34 | 142.40K |
| 2024-11-11 | 34.23 | 34.80 | ↑$0.57 (1.67%) | 34.23 | 35.44 | 282.93K |
| 2024-11-08 | 35.18 | 34.20 | ↓$0.98 (-2.79%) | 33.06 | 35.63 | 460.38K |
| 2024-11-07 | 36.31 | 36.80 | ↑$0.49 (1.35%) | 35.40 | 37.84 | 351.66K |
| 2024-11-06 | 37.31 | 36.25 | ↓$1.06 (-2.84%) | 36.12 | 38.51 | 178.40K |
| 2024-11-05 | 35.37 | 36.27 | ↑$0.90 (2.54%) | 35.32 | 36.47 | 75.64K |
| 2024-11-04 | 36.12 | 35.50 | ↓$0.62 (-1.72%) | 35.49 | 36.33 | 71.13K |
| 2024-11-01 | 36.31 | 36.25 | ↓$0.06 (-0.17%) | 36.13 | 37.12 | 65.67K |
| 2024-10-31 | 36.00 | 35.93 | ↓$0.07 (-0.19%) | 35.28 | 36.28 | 101.28K |
| 2024-10-30 | 37.00 | 36.12 | ↓$0.88 (-2.38%) | 35.93 | 37.31 | 84.15K |
| 2024-10-29 | 37.29 | 37.00 | ↓$0.29 (-0.78%) | 36.79 | 37.51 | 82.82K |
| 2024-10-28 | 36.86 | 37.38 | ↑$0.52 (1.41%) | 36.28 | 37.62 | 121.07K |
| 2024-10-25 | 36.64 | 36.43 | ↓$0.21 (-0.57%) | 36.20 | 36.91 | 80.05K |
| 2024-10-24 | 37.11 | 36.33 | ↓$0.78 (-2.10%) | 35.91 | 37.11 | 61.89K |
| 2024-10-23 | 38.58 | 36.97 | ↓$1.61 (-4.17%) | 35.74 | 38.58 | 108.77K |
| 2024-10-22 | 38.25 | 38.61 | ↑$0.36 (0.94%) | 38.09 | 39.05 | 119.26K |
| 2024-10-21 | 38.01 | 38.47 | ↑$0.46 (1.21%) | 37.49 | 38.50 | 59.89K |
| 2024-10-18 | 38.44 | 38.03 | ↓$0.41 (-1.07%) | 37.82 | 38.60 | 67.84K |
| 2024-10-17 | 37.33 | 38.20 | ↑$0.87 (2.33%) | 36.88 | 38.81 | 110.54K |
| 2024-10-16 | 36.98 | 37.17 | ↑$0.19 (0.51%) | 36.57 | 37.48 | 93.91K |
| 2024-10-15 | 36.00 | 36.57 | ↑$0.57 (1.58%) | 35.74 | 36.66 | 82.62K |
| 2024-10-14 | 36.05 | 36.05 | ↑$0.00 (0.00%) | 35.69 | 36.15 | 78.63K |
Create an account or log in to view more rows.
$CLFD wow you bulls are losers
$CLFD CHUG CHUG CHUG
$CLFD how long until we take off?
$CLFD just fucking go already jeesh
$CLFD all’s I know is buy and hold… no expectations
$CLFD last chance to load imo
$CLFD free to hold
$CLFD keep it going
$CLFD Buying again tomorrow.
$CLFD Pamp it higher...