NasdaqGM - Nasdaq Real Time Price USD

Clearfield, Inc. (CLFD)

Compare
30.11 -0.38 (-1.25%)
At close: December 20 at 4:00:03 PM EST
30.11 0.00 (0.00%)
After hours: December 20 at 4:13:47 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 30.05 31.23 30.05 30.11 30.11 175,200
Dec 19, 2024 30.44 31.23 30.29 30.49 30.49 103,500
Dec 18, 2024 31.90 32.84 29.82 30.28 30.28 132,500
Dec 17, 2024 31.79 32.19 31.37 31.96 31.96 71,000
Dec 16, 2024 32.62 32.85 32.00 32.09 32.09 61,400
Dec 13, 2024 33.35 33.43 32.08 32.63 32.63 132,400
Dec 12, 2024 32.40 33.95 32.40 33.35 33.35 101,200
Dec 11, 2024 32.55 33.04 31.90 32.74 32.74 110,200
Dec 10, 2024 32.16 32.63 31.70 32.49 32.49 113,300
Dec 9, 2024 31.12 32.77 30.86 32.32 32.32 127,700
Dec 6, 2024 29.90 31.04 29.62 30.61 30.61 133,100
Dec 5, 2024 31.90 31.90 29.47 29.56 29.56 127,600
Dec 4, 2024 31.31 32.06 31.31 31.68 31.68 131,900
Dec 3, 2024 31.10 31.25 30.63 31.25 31.25 89,200
Dec 2, 2024 30.67 31.31 30.33 31.27 31.27 90,400
Nov 29, 2024 30.32 30.91 30.32 30.60 30.60 66,100
Nov 27, 2024 30.89 31.23 29.67 29.98 29.98 131,000
Nov 26, 2024 30.41 31.01 30.14 30.90 30.90 96,500
Nov 25, 2024 30.67 31.45 30.09 30.60 30.60 106,500
Nov 22, 2024 30.10 30.58 29.80 30.27 30.27 107,700
Nov 21, 2024 29.60 30.09 29.14 30.06 30.06 134,100
Nov 20, 2024 28.02 29.20 27.50 29.18 29.18 235,700
Nov 19, 2024 27.17 28.43 27.06 28.00 28.00 261,700
Nov 18, 2024 28.15 28.37 27.26 27.36 27.36 137,100
Nov 15, 2024 29.80 29.90 28.14 28.26 28.26 109,900
Nov 14, 2024 30.78 30.85 29.17 29.62 29.62 319,200
Nov 13, 2024 33.00 33.03 30.48 30.65 30.65 209,700
Nov 12, 2024 34.80 35.34 32.86 33.02 33.02 142,400
Nov 11, 2024 34.23 35.44 34.23 34.80 34.80 282,900
Nov 8, 2024 35.18 35.63 33.06 34.20 34.20 460,400
Nov 7, 2024 36.31 37.84 35.40 36.80 36.80 352,300
Nov 6, 2024 37.31 38.51 36.12 36.25 36.25 178,400
Nov 5, 2024 35.37 36.47 35.32 36.27 36.27 75,600
Nov 4, 2024 36.12 36.33 35.49 35.50 35.50 71,100
Nov 1, 2024 36.31 37.12 36.13 36.25 36.25 65,700
Oct 31, 2024 36.00 36.28 35.28 35.93 35.93 101,300
Oct 30, 2024 37.00 37.31 35.93 36.12 36.12 84,200
Oct 29, 2024 37.29 37.51 36.79 37.00 37.00 82,800
Oct 28, 2024 36.86 37.62 36.28 37.38 37.38 121,100
Oct 25, 2024 36.64 36.91 36.20 36.43 36.43 79,900
Oct 24, 2024 37.11 37.11 35.91 36.33 36.33 61,900
Oct 23, 2024 38.58 38.58 35.74 36.97 36.97 108,800
Oct 22, 2024 38.25 39.05 38.09 38.61 38.61 119,300
Oct 21, 2024 38.01 38.50 37.49 38.47 38.47 59,900
Oct 18, 2024 38.44 38.60 37.82 38.03 38.03 67,800
Oct 17, 2024 37.33 38.81 36.88 38.20 38.20 110,500
Oct 16, 2024 36.98 37.48 36.57 37.17 37.17 93,900
Oct 15, 2024 36.00 36.66 35.74 36.57 36.57 82,600
Oct 14, 2024 36.05 36.15 35.69 36.05 36.05 78,600
Oct 11, 2024 35.29 36.00 35.06 36.00 36.00 74,300
Oct 10, 2024 36.20 36.20 35.20 35.51 35.51 106,100
Oct 9, 2024 37.25 37.72 36.74 36.88 36.88 112,100
Oct 8, 2024 36.84 37.50 36.79 37.25 37.25 62,500
Oct 7, 2024 37.00 37.04 36.54 36.88 36.88 40,000
Oct 4, 2024 36.85 37.35 36.38 37.27 37.27 47,600
Oct 3, 2024 37.85 38.23 36.28 36.34 36.34 69,100
Oct 2, 2024 37.93 38.25 37.72 38.17 38.17 41,200
Oct 1, 2024 38.80 38.85 37.50 38.02 38.02 68,900
Sep 30, 2024 38.74 39.35 38.51 38.96 38.96 48,700
Sep 27, 2024 38.66 39.38 38.55 38.89 38.89 38,100
Sep 26, 2024 38.66 38.72 37.85 38.39 38.39 64,100
Sep 25, 2024 39.52 39.52 38.00 38.07 38.07 80,500
Sep 24, 2024 38.82 39.81 38.77 39.46 39.46 60,300
Sep 23, 2024 40.08 40.08 38.47 38.76 38.76 65,600
Sep 20, 2024 40.55 40.55 39.49 39.79 39.79 232,500
Sep 19, 2024 40.54 40.88 39.59 40.72 40.72 69,000
Sep 18, 2024 39.70 40.88 39.36 39.52 39.52 57,500
Sep 17, 2024 40.00 40.49 39.10 39.89 39.89 107,000
Sep 16, 2024 39.79 39.94 39.23 39.74 39.74 56,900
Sep 13, 2024 38.63 39.74 38.17 39.64 39.64 76,800
Sep 12, 2024 37.74 38.41 37.49 38.25 38.25 66,100
Sep 11, 2024 37.97 37.97 36.74 37.52 37.52 85,500
Sep 10, 2024 37.83 38.18 37.20 37.89 37.89 92,200
Sep 9, 2024 36.36 37.99 35.71 37.64 37.64 121,500
Sep 6, 2024 37.97 37.97 36.05 36.49 36.49 90,900
Sep 5, 2024 36.76 38.42 36.46 37.95 37.95 118,300
Sep 4, 2024 36.01 36.70 35.73 36.65 36.65 95,100
Sep 3, 2024 37.07 37.26 35.98 36.24 36.24 91,500
Aug 30, 2024 36.93 37.30 36.23 37.30 37.30 134,400
Aug 29, 2024 36.65 37.55 36.52 36.86 36.86 135,100
Aug 28, 2024 36.31 37.18 35.90 36.26 36.26 108,700
Aug 27, 2024 37.30 37.30 36.36 36.43 36.43 108,700
Aug 26, 2024 37.90 38.12 37.37 37.46 37.46 75,400
Aug 23, 2024 37.10 38.60 37.10 37.85 37.85 125,100
Aug 22, 2024 37.73 37.73 36.48 36.83 36.83 94,600
Aug 21, 2024 38.39 38.60 37.36 37.58 37.58 88,800
Aug 20, 2024 38.33 38.65 37.98 38.28 38.28 66,100
Aug 19, 2024 38.49 38.94 38.16 38.35 38.35 76,600
Aug 16, 2024 38.76 39.00 38.41 38.50 38.50 67,800
Aug 15, 2024 39.00 39.50 38.60 38.83 38.83 124,300
Aug 14, 2024 39.00 39.00 37.88 38.20 38.20 64,200
Aug 13, 2024 39.15 39.59 38.28 38.93 38.93 141,200
Aug 12, 2024 39.72 39.72 38.26 38.59 38.59 95,900
Aug 9, 2024 39.67 40.01 38.91 39.43 39.43 75,700
Aug 8, 2024 38.52 39.50 37.70 39.40 39.40 132,000
Aug 7, 2024 38.97 39.56 37.17 37.71 37.71 201,900
Aug 6, 2024 37.78 38.64 37.09 38.30 38.30 142,300
Aug 5, 2024 36.75 38.00 35.82 37.52 37.52 187,100
Aug 2, 2024 44.50 44.83 36.98 39.02 39.02 358,600
Aug 1, 2024 43.65 44.22 41.10 42.64 42.64 205,000
Jul 31, 2024 42.95 44.28 42.63 43.40 43.40 168,100
Jul 30, 2024 42.75 43.44 41.56 42.39 42.39 168,100
Jul 29, 2024 41.82 42.74 41.73 42.46 42.46 76,400
Jul 26, 2024 41.20 43.00 41.18 41.62 41.62 127,400
Jul 25, 2024 40.78 41.87 40.14 41.18 41.18 111,700
Jul 24, 2024 41.14 41.46 40.36 40.44 40.44 92,200
Jul 23, 2024 41.00 42.03 40.72 41.46 41.46 141,900
Jul 22, 2024 40.70 41.52 39.83 41.50 41.50 102,700
Jul 19, 2024 40.18 40.46 39.65 40.45 40.45 66,600
Jul 18, 2024 41.02 41.85 39.73 40.16 40.16 74,600
Jul 17, 2024 41.51 42.50 40.93 41.09 41.09 136,600
Jul 16, 2024 40.51 42.27 40.51 42.17 42.17 213,900
Jul 15, 2024 39.56 40.99 39.19 40.15 40.15 131,000
Jul 12, 2024 39.50 40.47 39.14 39.22 39.22 93,300
Jul 11, 2024 39.12 39.84 38.65 39.01 39.01 125,600
Jul 10, 2024 37.63 38.07 37.37 38.06 38.06 73,600
Jul 9, 2024 37.79 38.01 37.37 37.44 37.44 67,100
Jul 8, 2024 37.29 38.44 37.12 37.97 37.97 63,100
Jul 5, 2024 37.15 37.15 36.66 36.99 36.99 58,800
Jul 3, 2024 37.16 37.70 36.49 37.45 37.45 35,800
Jul 2, 2024 36.04 36.90 35.94 36.73 36.73 68,600
Jul 1, 2024 38.70 38.70 36.18 36.23 36.23 148,400
Jun 28, 2024 38.81 39.18 37.65 38.56 38.56 637,800
Jun 27, 2024 37.93 38.53 37.67 38.53 38.53 88,900
Jun 26, 2024 37.49 38.23 37.48 37.75 37.75 92,900
Jun 25, 2024 37.54 38.27 37.23 37.93 37.93 77,800
Jun 24, 2024 37.61 38.72 37.45 37.67 37.67 112,700
Jun 21, 2024 37.38 37.65 36.40 37.53 37.53 213,400
Jun 20, 2024 37.80 38.39 37.17 37.32 37.32 193,500
Jun 18, 2024 39.45 39.56 38.10 38.24 38.24 126,800
Jun 17, 2024 38.68 39.89 38.68 39.58 39.58 62,100
Jun 14, 2024 39.46 39.87 38.81 38.96 38.96 86,000
Jun 13, 2024 40.64 40.92 39.92 40.10 40.10 66,600
Jun 12, 2024 40.82 41.40 39.98 40.72 40.72 134,500
Jun 11, 2024 38.58 39.56 38.30 39.46 39.46 81,200
Jun 10, 2024 38.95 39.02 37.82 38.92 38.92 134,100
Jun 7, 2024 39.48 39.84 39.30 39.50 39.50 110,100
Jun 6, 2024 40.11 40.22 39.63 40.05 40.05 92,800
Jun 5, 2024 39.13 41.21 38.91 40.46 40.46 156,900
Jun 4, 2024 39.32 39.34 38.49 38.86 38.86 126,100
Jun 3, 2024 38.79 39.94 38.02 39.89 39.89 174,700
May 31, 2024 38.11 39.00 38.08 38.26 38.26 147,000
May 30, 2024 37.52 38.46 37.28 37.74 37.74 152,200
May 29, 2024 37.14 37.95 36.91 37.10 37.10 116,600
May 28, 2024 37.17 38.00 37.03 37.67 37.67 142,400
May 24, 2024 36.82 37.58 36.82 37.09 37.09 107,900
May 23, 2024 37.15 37.15 35.92 36.59 36.59 137,000
May 22, 2024 36.03 37.19 35.88 36.81 36.81 132,200
May 21, 2024 36.04 36.17 35.39 36.09 36.09 126,400
May 20, 2024 36.63 36.71 35.99 36.22 36.22 161,500
May 17, 2024 37.29 37.43 36.24 36.45 36.45 178,100
May 16, 2024 37.98 38.52 37.01 37.02 37.02 139,400
May 15, 2024 37.52 38.02 36.73 37.99 37.99 119,600
May 14, 2024 36.98 37.85 36.74 36.90 36.90 276,200
May 13, 2024 37.35 37.95 36.15 36.54 36.54 184,500
May 10, 2024 37.00 37.52 36.44 37.03 37.03 167,800
May 9, 2024 35.40 37.11 35.40 36.69 36.69 238,800
May 8, 2024 35.91 35.91 34.67 35.36 35.36 301,400
May 7, 2024 35.15 36.57 35.00 36.38 36.38 197,500
May 6, 2024 36.31 36.42 34.77 34.99 34.99 403,400
May 3, 2024 39.90 40.00 35.46 36.13 36.13 687,400
May 2, 2024 31.16 32.55 30.52 31.91 31.91 294,600
May 1, 2024 30.35 31.59 29.86 30.94 30.94 260,300
Apr 30, 2024 29.51 30.22 29.22 30.12 30.12 169,800
Apr 29, 2024 30.00 30.31 29.67 29.90 29.90 119,600
Apr 26, 2024 29.43 29.94 29.43 29.51 29.51 108,800
Apr 25, 2024 29.14 29.47 28.77 29.36 29.36 104,000
Apr 24, 2024 29.39 29.74 29.09 29.60 29.60 91,900
Apr 23, 2024 28.85 29.54 28.55 29.43 29.43 126,400
Apr 22, 2024 28.43 29.28 28.13 29.11 29.11 162,100
Apr 19, 2024 28.11 28.67 28.05 28.28 28.28 119,400
Apr 18, 2024 28.26 28.92 28.11 28.28 28.28 123,900
Apr 17, 2024 29.04 29.15 28.17 28.25 28.25 241,200
Apr 16, 2024 29.28 29.49 28.54 28.85 28.85 154,900
Apr 15, 2024 30.14 30.38 29.35 29.52 29.52 106,200
Apr 12, 2024 30.43 30.81 30.01 30.21 30.21 101,700
Apr 11, 2024 30.10 30.93 29.98 30.81 30.81 133,500
Apr 10, 2024 29.83 30.00 29.38 29.92 29.92 156,600
Apr 9, 2024 30.21 31.71 30.21 31.04 31.04 175,000
Apr 8, 2024 30.03 30.64 29.85 30.09 30.09 150,300
Apr 5, 2024 29.49 30.05 29.09 29.90 29.90 141,000
Apr 4, 2024 30.00 30.38 29.54 29.59 29.59 201,500
Apr 3, 2024 29.21 29.81 29.21 29.67 29.67 92,000
Apr 2, 2024 29.90 29.94 29.29 29.35 29.35 122,700
Apr 1, 2024 30.81 30.84 30.07 30.46 30.46 127,200
Mar 28, 2024 29.80 31.31 29.80 30.84 30.84 196,700
Mar 27, 2024 28.64 29.88 28.64 29.88 29.88 149,700
Mar 26, 2024 28.62 28.85 28.13 28.19 28.19 203,200
Mar 25, 2024 29.07 29.50 28.41 28.45 28.45 117,600
Mar 22, 2024 29.70 29.70 29.02 29.12 29.12 127,000
Mar 21, 2024 29.41 30.20 29.41 29.64 29.64 246,200
Mar 20, 2024 28.75 29.61 28.50 29.30 29.30 364,500
Mar 19, 2024 28.80 29.36 28.37 28.90 28.90 267,800
Mar 18, 2024 29.64 29.64 28.81 28.87 28.87 238,500
Mar 15, 2024 28.64 29.73 28.64 29.64 29.64 294,900
Mar 14, 2024 29.60 29.87 28.81 28.90 28.90 262,000
Mar 13, 2024 30.34 31.10 29.39 29.45 29.45 303,100
Mar 12, 2024 30.42 31.03 29.82 30.44 30.44 283,600
Mar 11, 2024 30.73 31.24 30.41 30.45 30.45 229,700
Mar 8, 2024 31.51 31.78 30.61 30.91 30.91 251,800
Mar 7, 2024 30.92 31.78 30.50 31.21 31.21 207,900
Mar 6, 2024 29.73 31.40 29.61 30.62 30.62 337,000
Mar 5, 2024 29.94 30.03 29.05 29.16 29.16 286,600
Mar 4, 2024 31.49 31.60 30.18 30.42 30.42 174,500
Mar 1, 2024 30.45 31.88 29.98 31.55 31.55 211,000
Feb 29, 2024 30.75 31.07 29.87 30.17 30.17 206,900
Feb 28, 2024 30.18 30.55 29.58 30.05 30.05 155,800
Feb 27, 2024 29.80 31.16 29.70 30.54 30.54 350,000
Feb 26, 2024 29.23 30.07 29.23 29.62 29.62 123,600
Feb 23, 2024 29.34 29.75 28.54 29.42 29.42 104,700
Feb 22, 2024 29.69 29.97 29.08 29.34 29.34 117,500
Feb 21, 2024 29.90 29.97 29.12 29.45 29.45 138,300
Feb 20, 2024 29.62 30.49 29.62 30.04 30.04 145,800
Feb 16, 2024 30.55 30.86 30.11 30.36 30.36 159,100
Feb 15, 2024 30.48 31.36 30.19 31.04 31.04 130,600
Feb 14, 2024 29.44 30.44 28.87 30.31 30.31 157,600
Feb 13, 2024 30.00 30.16 28.69 28.74 28.74 189,800
Feb 12, 2024 30.12 31.26 30.08 31.13 31.13 177,300
Feb 9, 2024 28.60 29.81 28.41 29.71 29.71 178,500
Feb 8, 2024 28.53 29.34 27.97 28.59 28.59 254,300
Feb 7, 2024 29.06 29.28 28.07 28.25 28.25 250,700
Feb 6, 2024 28.64 29.30 28.22 28.94 28.94 268,800
Feb 5, 2024 28.86 29.13 27.53 28.64 28.64 424,800
Feb 2, 2024 25.90 29.46 25.54 29.44 29.44 610,100
Feb 1, 2024 25.45 26.46 25.17 26.12 26.12 326,800
Jan 31, 2024 25.72 25.90 25.11 25.19 25.19 296,100
Jan 30, 2024 26.30 26.30 25.21 25.74 25.74 354,600
Jan 29, 2024 25.40 27.15 24.99 27.03 27.03 267,100
Jan 26, 2024 26.19 26.61 25.55 25.56 25.56 197,500
Jan 25, 2024 25.61 26.05 25.35 25.91 25.91 204,300
Jan 24, 2024 25.74 26.16 25.02 25.20 25.20 194,200
Jan 23, 2024 26.03 26.42 25.07 25.09 25.09 181,300
Jan 22, 2024 25.42 26.09 25.18 25.72 25.72 210,500
Jan 19, 2024 25.59 25.59 24.78 25.32 25.32 212,100
Jan 18, 2024 25.46 25.63 24.86 25.48 25.48 168,600
Jan 17, 2024 25.59 25.64 24.84 25.28 25.28 263,100
Jan 16, 2024 26.86 26.86 25.91 25.99 25.99 264,600
Jan 12, 2024 27.95 28.46 27.08 27.12 27.12 157,900
Jan 11, 2024 28.21 28.30 27.49 27.59 27.59 153,700
Jan 10, 2024 28.06 28.51 27.65 28.31 28.31 126,000
Jan 9, 2024 28.16 28.40 27.35 28.18 28.18 194,600
Jan 8, 2024 28.05 28.94 27.84 28.50 28.50 143,800
Jan 5, 2024 28.46 28.89 28.11 28.12 28.12 120,600
Jan 4, 2024 28.56 29.09 28.08 28.60 28.60 137,400
Jan 3, 2024 29.42 29.42 27.96 28.39 28.39 230,900
Jan 2, 2024 28.79 30.52 28.71 29.79 29.79 255,000
Dec 29, 2023 29.74 29.80 28.89 29.08 29.08 191,100
Dec 28, 2023 29.23 29.98 29.22 29.64 29.64 167,800
Dec 27, 2023 30.10 30.20 29.16 29.35 29.35 235,700
Dec 26, 2023 29.07 29.86 28.82 29.60 29.60 212,000
Dec 22, 2023 29.08 29.97 28.85 28.95 28.95 197,500
Dec 21, 2023 27.93 29.31 27.93 28.92 28.92 244,200

Related Tickers

AVNW Aviat Networks, Inc.
16.85
+0.96%
 
DGII Digi International Inc.
30.74
-4.68%
 
ADTN ADTRAN Holdings, Inc.
8.19
-2.38%
 
CMBM Cambium Networks Corporation
0.7210
-2.57%
 
FKWL Franklin Wireless Corp.
4.3000
+6.70%
 
HLIT Harmonic Inc.
13.32
+0.45%
 
HTRO.ST Hexatronic Group AB (publ)
35.39
-1.20%
 
OCC Optical Cable Corporation
2.1000
+0.48%
 
AUDC AudioCodes Ltd.
9.36
+3.54%
 
KVHI KVH Industries, Inc.
5.40
+2.27%