U.S. Markets closed

Clearfield, Inc. (CLFD)


NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
13.20-0.10 (-0.75%)
At close: 4:00PM EDT
People also watch
CLROJCSCALXCPHCCYBE
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201713.2013.3513.2013.2013.2061,200
Jun 22, 201713.1513.5513.1513.3013.3027,800
Jun 21, 201713.4513.7013.1013.1513.1545,500
Jun 20, 201713.6513.8513.3513.4313.4337,200
Jun 19, 201713.7013.7013.6013.6513.6529,800
Jun 16, 201713.3513.7013.3013.6513.6553,500
Jun 15, 201713.5013.5513.4013.5013.5016,900
Jun 14, 201713.5513.6513.3513.5513.5534,500
Jun 13, 201713.4013.7013.3513.5513.5548,200
Jun 12, 201713.2513.5513.0513.4013.4068,600
Jun 09, 201713.0513.3513.0513.2013.2047,400
Jun 08, 201712.8013.2012.7513.1013.1064,000
Jun 07, 201712.7513.0012.6012.8512.8537,000
Jun 06, 201712.2512.8312.2512.7512.7569,300
Jun 05, 201712.9513.0012.2012.4512.45168,600
Jun 02, 201713.3513.4012.8013.0013.00117,000
Jun 01, 201713.1513.4013.0013.2513.2561,900
May 31, 201713.7513.8012.8413.0513.0583,600
May 30, 201713.7513.9513.6513.6513.6525,300
May 26, 201713.9014.0013.7513.8013.8032,400
May 25, 201713.9514.0513.7513.9513.9554,000
May 24, 201714.0014.0513.7513.9013.9055,500
May 23, 201714.0014.0513.6513.8513.8546,800
May 22, 201713.6514.3013.6513.9513.95107,700
May 19, 201714.0514.1013.6013.6013.6078,000
May 18, 201713.8014.2013.8014.0514.0542,300
May 17, 201714.0514.2513.9013.9513.9560,100
May 16, 201714.4014.5014.0514.2014.2042,800
May 15, 201714.2014.5014.2014.4514.4553,600
May 12, 201714.1514.2914.0814.1014.1050,800
May 11, 201714.1514.3014.0014.1514.1547,800
May 10, 201714.1014.4514.1014.2014.2052,800
May 09, 201714.3014.5014.0314.2014.2092,400
May 08, 201713.9514.5313.9314.3014.3046,700
May 05, 201714.6014.7014.0014.0014.0053,500
May 04, 201713.9514.7013.9514.5514.5554,400
May 03, 201713.9014.1013.8013.9013.9036,700
May 02, 201714.1514.2013.7513.9513.9569,600
May 01, 201714.2114.6514.0014.0514.0568,900
Apr 28, 201714.4514.5913.6514.1514.15183,500
Apr 27, 201715.0015.9814.4514.5514.55234,100
Apr 26, 201716.1516.5015.9515.9515.9571,800
Apr 25, 201716.1516.4515.8516.0516.0535,800
Apr 24, 201716.1516.2716.0516.1016.1033,800
Apr 21, 201715.9016.1015.8515.8515.8529,800
Apr 20, 201715.6016.0515.6016.0016.0035,900
Apr 19, 201715.6016.0515.5015.6015.6032,000
Apr 18, 201715.4015.8515.4015.8015.8030,200
Apr 17, 201715.2015.5015.2015.5015.5021,500
Apr 13, 201715.2015.4015.1515.2515.2535,400
Apr 12, 201715.3515.3815.0015.0515.0529,300
Apr 11, 201714.9515.4514.8015.3515.3540,900
Apr 10, 201715.3515.5014.9014.9514.9541,900
Apr 07, 201715.4015.7515.1515.2515.2540,300
Apr 06, 201715.0015.6014.8015.5015.5091,900
Apr 05, 201715.4015.7014.8514.9014.9079,400
Apr 04, 201716.0016.1515.2015.3515.3576,500
Apr 03, 201716.4516.5016.0016.1016.1061,000
Mar 31, 201716.5516.9516.4016.4516.4545,800
Mar 30, 201716.6016.7516.5016.7016.7030,100
Mar 29, 201716.7016.8016.6516.6516.6520,800
Mar 28, 201716.6516.9016.6516.7516.7525,300
Mar 27, 201716.5516.8016.5516.7016.7023,700
Mar 24, 201716.9016.9016.6016.7016.7022,000
Mar 23, 201716.8517.1816.7516.9016.9025,600
Mar 22, 201717.0017.1016.6516.8516.8544,200
Mar 21, 201717.4017.6516.9016.9016.9040,000
Mar 20, 201717.3017.6517.1517.3517.3536,500
Mar 17, 201717.0017.6517.0017.3517.3562,800
Mar 16, 201716.9517.1016.8817.0517.0524,600
Mar 15, 201717.1017.1516.8017.0017.0024,600
Mar 14, 201717.0517.2516.8017.0517.0537,100
Mar 13, 201717.2017.5516.7517.1017.1033,400
Mar 10, 201717.4017.5517.2017.2517.2532,400
Mar 09, 201717.2517.3517.1017.2517.2543,900
Mar 08, 201717.1017.3016.9017.2517.2546,900
Mar 07, 201717.1517.3516.9017.0517.0544,000
Mar 06, 201716.3517.3016.3317.2517.2591,200
Mar 03, 201716.4516.6016.4516.6016.6024,100
Mar 02, 201716.7016.7016.5016.5016.5039,900
Mar 01, 201716.6516.7016.3516.7016.7080,300
Feb 28, 201716.2516.4016.2516.3516.3556,400
Feb 27, 201716.3016.5516.2916.4016.4047,000
Feb 24, 201716.2016.4516.0516.4516.4543,300
Feb 23, 201716.2516.3015.9016.1816.1850,800
Feb 22, 201716.4016.5716.2316.2516.2549,200
Feb 21, 201716.6516.7016.3016.4516.4560,900
Feb 17, 201716.0516.6016.0016.6016.6077,000
Feb 16, 201716.2516.2515.6316.0016.0056,700
Feb 15, 201716.6516.8016.0516.2016.2062,600
Feb 14, 201716.5016.7516.2516.7516.7580,500
Feb 13, 201715.9016.5015.6016.5016.50113,400
Feb 10, 201716.1016.2015.6515.8515.8561,200
Feb 09, 201715.9016.3015.8016.0016.0073,400
Feb 08, 201715.9516.0515.0015.7015.70184,100
Feb 07, 201716.4516.6515.7516.1016.10138,300
Feb 06, 201717.1017.1516.5016.5516.55140,200
Feb 03, 201717.8017.8017.0017.1517.1578,100
Feb 02, 201717.5517.7517.3317.6517.6554,200
Feb 01, 201717.0517.7517.0117.4017.40111,000
*Close price adjusted for dividends and splits.
Loading more data...