Clearfield, Inc. (CLFD)

Compare

29.93

-0.60

(-1.97%)

At close: March 28 at 4:00:01 PM EDT

29.93

0.00

(0.00%)

After hours: March 28 at 4:20:00 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 28, 2025	30.45	30.81	29.55	29.93	29.93	60,500
Mar 27, 2025	31.28	31.28	30.50	30.53	30.53	56,900
Mar 26, 2025	32.08	32.09	31.06	31.27	31.27	69,000
Mar 25, 2025	31.81	32.21	31.55	32.00	32.00	53,100
Mar 24, 2025	31.35	32.57	31.35	31.87	31.87	114,700
Mar 21, 2025	31.16	31.85	31.10	31.27	31.27	116,200
Mar 20, 2025	30.52	31.85	30.52	31.55	31.55	92,500
Mar 19, 2025	30.60	31.08	30.50	30.92	30.92	76,900
Mar 18, 2025	29.69	30.85	29.53	30.56	30.56	125,600
Mar 17, 2025	29.16	30.31	29.16	30.11	30.11	99,600
Mar 14, 2025	28.88	29.62	28.50	29.46	29.46	94,400
Mar 13, 2025	28.32	28.91	27.65	28.48	28.48	127,100
Mar 12, 2025	28.47	29.06	28.00	28.32	28.32	110,000
Mar 11, 2025	27.20	28.50	27.03	28.07	28.07	141,300
Mar 10, 2025	28.22	29.04	26.94	27.28	27.28	166,900
Mar 7, 2025	29.81	30.05	28.13	28.66	28.66	213,500
Mar 6, 2025	31.02	31.15	29.48	29.77	29.77	107,000
Mar 5, 2025	30.69	31.67	29.20	31.50	31.50	306,400
Mar 4, 2025	31.09	32.05	30.55	31.20	31.20	176,600
Mar 3, 2025	32.56	33.42	31.19	31.53	31.53	204,300
Feb 28, 2025	32.34	32.66	31.71	32.41	32.41	95,300
Feb 27, 2025	32.75	32.90	32.05	32.48	32.48	100,600
Feb 26, 2025	31.62	32.71	31.62	32.66	32.66	77,800
Feb 25, 2025	31.75	32.08	31.37	31.72	31.72	91,800
Feb 24, 2025	32.01	32.01	31.29	31.71	31.71	94,500
Feb 21, 2025	33.03	33.03	31.84	31.84	31.84	95,700
Feb 20, 2025	32.75	32.84	32.16	32.62	32.62	80,700
Feb 19, 2025	32.70	33.27	32.63	32.88	32.88	157,700
Feb 18, 2025	32.58	33.31	32.34	33.30	33.30	70,600
Feb 14, 2025	33.29	33.55	32.49	32.59	32.59	98,500
Feb 13, 2025	33.19	33.34	32.78	32.98	32.98	127,500
Feb 12, 2025	33.48	33.76	32.86	32.98	32.98	174,400
Feb 11, 2025	33.79	34.54	33.30	34.13	34.13	157,400
Feb 10, 2025	35.27	35.27	34.20	34.52	34.52	183,000
Feb 7, 2025	36.93	39.72	34.12	34.75	34.75	325,300
Feb 6, 2025	37.22	37.58	36.02	36.94	36.94	164,000
Feb 5, 2025	35.78	37.18	35.78	37.07	37.07	109,500
Feb 4, 2025	34.81	35.96	34.58	35.60	35.60	103,700
Feb 3, 2025	35.31	35.80	34.21	34.81	34.81	109,600
Jan 31, 2025	35.03	37.09	35.03	36.49	36.49	240,600
Jan 30, 2025	37.76	39.07	34.20	34.74	34.74	421,600
Jan 29, 2025	37.67	38.40	37.51	37.80	37.80	79,500
Jan 28, 2025	38.07	38.07	37.30	37.58	37.58	90,700
Jan 27, 2025	39.76	39.83	37.21	37.78	37.78	143,400
Jan 24, 2025	41.26	41.49	40.10	40.49	40.49	90,600
Jan 23, 2025	39.56	41.36	39.28	41.12	41.12	120,700
Jan 22, 2025	39.38	40.44	39.11	39.92	39.92	144,000
Jan 21, 2025	38.50	40.02	38.22	39.38	39.38	104,700
Jan 17, 2025	38.28	38.58	37.42	38.37	38.37	68,600
Jan 16, 2025	37.77	38.47	36.90	37.86	37.86	103,800
Jan 15, 2025	36.99	38.67	36.76	37.83	37.83	149,300
Jan 14, 2025	34.60	36.19	34.56	36.12	36.12	126,700
Jan 13, 2025	34.11	34.77	33.74	34.45	34.45	88,600
Jan 10, 2025	33.96	34.62	33.35	34.49	34.49	83,700
Jan 8, 2025	34.05	35.07	33.20	34.67	34.67	71,600
Jan 7, 2025	35.15	35.57	33.45	34.31	34.31	92,000
Jan 6, 2025	33.12	35.06	33.12	34.98	34.98	117,700
Jan 3, 2025	32.22	33.31	31.84	33.22	33.22	80,200
Jan 2, 2025	31.44	32.16	31.19	32.01	32.01	81,300
Dec 31, 2024	31.64	31.98	30.85	31.00	31.00	83,900
Dec 30, 2024	30.63	31.34	30.07	31.23	31.23	100,000
Dec 27, 2024	31.48	31.74	30.54	31.12	31.12	78,900
Dec 26, 2024	31.28	31.68	30.86	31.58	31.58	77,300
Dec 24, 2024	30.20	31.35	30.20	31.33	31.33	66,300
Dec 23, 2024	30.00	30.80	29.99	30.43	30.43	137,700
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

DGII Digi International Inc.

28.49

-2.33%

OCC Optical Cable Corporation

2.9400

-7.55%

HLIT Harmonic Inc.

9.71

-0.61%

ADTN ADTRAN Holdings, Inc.

8.90

-3.47%

BDC Belden Inc.

100.89

-3.28%

AVNW Aviat Networks, Inc.

18.88

-2.63%

OKIEF Oki Electric Industry Co., Ltd.

6.67

0.00%

HTROF Hexatronic Group AB (publ)

2.7400

0.00%

NTGR NETGEAR, Inc.

24.72

-0.44%

EVTZF Evertz Technologies Limited

7.30

-2.54%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Clearfield, Inc. (CLFD)

Related Tickers