Free Trial

Clearfield (CLFD) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free CLFD Stock Alerts
$37.67
+0.58 (+1.56%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Clearfield Stock Price Performance

5 Day
Performance
+2.95%
1 Month
Performance
+27.65%
3 Month
Performance
+25.36%
6 Month
Performance
+45.50%
Year-To-Date
Performance
+29.54%
1 Year
Performance
-2.54%
Receive CLFD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Clearfield and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

CLFD Stock Chart for Tuesday, May, 28, 2024

CLFD Chart by TradingView

Clearfield Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$37.09$37.09$37.58$36.82107,800 shs$527.79 million
05/24/2024$36.59$37.09
+1.37%		$37.58$36.82107,882 shs$527.79 million
05/23/2024$36.81$36.59
-0.60%		$37.15$35.92136,990 shs$520.79 million
05/22/2024$36.09$36.81
+2.00%		$37.19$35.88132,206 shs$523.81 million
05/21/2024$36.22$36.09
-0.36%		$36.17$35.39126,381 shs$513.56 million
05/20/2024$36.45$36.22
-0.63%		$36.71$35.99161,510 shs$515.41 million
05/17/2024$37.02$36.45
-1.54%		$37.43$36.24178,080 shs$518.68 million
05/16/2024$37.99$37.02
-2.55%		$38.47$37.01139,444 shs$526.80 million
05/15/2024$36.90$37.99
+2.95%		$38.02$36.73119,625 shs$540.60 million
05/14/2024$36.54$36.90
+0.99%		$37.85$36.74276,245 shs$525.09 million
05/13/2024$37.03$36.54
-1.32%		$37.95$36.15184,487 shs$519.96 million
05/10/2024$36.69$37.03
+0.93%		$37.52$36.44167,786 shs$544.60 million
05/09/2024$35.36$36.69
+3.76%		$37.06$35.40238,749 shs$539.60 million
05/08/2024$36.38$35.36
-2.80%		$35.91$34.68301,415 shs$535.04 million
05/07/2024$34.99$36.38
+3.97%		$36.57$35.00197,502 shs$535.15 million
05/06/2024$36.13$34.99
-3.16%		$36.42$34.77403,400 shs$514.70 million
05/03/2024$31.91$36.13
+13.22%		$40.00$35.46687,406 shs$469.30 million
05/02/2024$30.94$31.91
+3.14%		$32.55$30.55294,668 shs$469.40 million
05/01/2024$30.12$30.94
+2.72%		$31.59$29.86260,317 shs$455.13 million
04/30/2024$29.90$30.12
+0.74%		$30.22$29.22169,817 shs$443.07 million
04/29/2024$29.51$29.90
+1.32%		$30.31$29.67119,587 shs$439.83 million
04/26/2024$29.36$29.51
+0.51%		$29.94$29.43108,804 shs$434.09 million
04/25/2024$29.60$29.36
-0.81%		$29.47$28.77103,993 shs$431.89 million
04/24/2024$29.43$29.60
+0.58%		$29.74$29.0991,904 shs$435.33 million
04/23/2024$29.11$29.43
+1.10%		$29.54$28.55126,381 shs$432.92 million
04/22/2024$28.28$29.11
+2.93%		$29.28$28.13162,139 shs$428.21 million
04/19/2024$28.28$28.28$28.67$28.05119,375 shs$416.00 million
04/18/2024$28.25$28.28
+0.11%		$28.92$28.11123,899 shs$416.00 million
04/17/2024$28.85$28.25
-2.08%		$29.15$28.17241,218 shs$415.56 million
04/16/2024$29.52$28.85
-2.27%		$29.49$28.54154,872 shs$424.38 million
04/15/2024$30.21$29.52
-2.28%		$30.38$29.35106,200 shs$434.24 million
04/12/2024$30.81$30.21
-1.95%		$30.81$30.01101,725 shs$444.39 million
04/11/2024$29.92$30.81
+2.97%		$30.93$29.98126,931 shs$453.22 million
04/10/2024$31.04$29.92
-3.61%		$30.00$29.38156,586 shs$440.12 million
04/09/2024$30.09$31.04
+3.16%		$31.71$30.21174,975 shs$456.60 million
04/08/2024$29.90$30.09
+0.64%		$30.64$29.85116,156 shs$442.62 million
04/05/2024$29.59$29.90
+1.05%		$30.05$29.22140,973 shs$439.74 million
04/04/2024$29.67$29.59
-0.27%		$30.38$29.54201,045 shs$435.27 million
04/03/2024$29.35$29.67
+1.09%		$29.81$29.2192,010 shs$436.45 million
04/02/2024$30.46$29.35
-3.64%		$29.94$29.29122,150 shs$431.74 million
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
04/01/2024$30.84$30.46
-1.23%		$30.81$30.07127,170 shs$448.07 million
03/29/2024$30.84$30.84$31.31$29.80196,663 shs$453.66 million
03/28/2024$29.88$30.84
+3.21%		$31.31$29.80196,663 shs$453.66 million
03/27/2024$28.19$29.88
+6.00%		$29.88$28.64149,678 shs$439.54 million
03/26/2024$28.45$28.19
-0.91%		$28.85$28.13203,238 shs$414.68 million
03/25/2024$29.12$28.45
-2.30%		$29.50$28.41117,666 shs$418.41 million
03/22/2024$29.64$29.12
-1.75%		$29.70$29.02127,012 shs$428.36 million
03/21/2024$29.30$29.64
+1.16%		$30.20$29.41246,165 shs$436.00 million
03/20/2024$28.90$29.30
+1.38%		$29.61$28.50364,263 shs$430.92 million
03/19/2024$28.87$28.90
+0.10%		$29.36$28.38267,781 shs$425.12 million
03/18/2024$29.64$28.87
-2.60%		$29.64$28.81238,481 shs$424.68 million
03/15/2024$28.90$29.64
+2.56%		$29.73$28.64294,908 shs$435.92 million
03/14/2024$29.45$28.90
-1.87%		$29.87$28.81261,954 shs$425.12 million
03/13/2024$30.44$29.45
-3.25%		$31.00$29.39303,115 shs$433.21 million
03/12/2024$30.45$30.44
-0.03%		$31.00$29.82283,624 shs$447.77 million
03/11/2024$30.91$30.45
-1.49%		$31.24$30.41229,538 shs$447.83 million
03/08/2024$31.21$30.91
-0.96%		$31.78$30.61251,792 shs$454.69 million
03/07/2024$30.62$31.21
+1.93%		$31.78$30.50207,851 shs$459.10 million
03/06/2024$29.16$30.62
+5.01%		$31.40$29.61337,022 shs$450.33 million
03/05/2024$30.42$29.16
-4.14%		$30.03$29.05286,622 shs$428.94 million
03/04/2024$31.55$30.42
-3.58%		$31.60$30.18174,459 shs$447.48 million
03/01/2024$30.17$31.55
+4.57%		$31.88$29.98211,002 shs$464.10 million
02/29/2024$30.05$30.17
+0.40%		$31.07$29.87206,925 shs$443.80 million
02/28/2024$30.54$30.05
-1.60%		$30.55$29.58155,769 shs$442.04 million
02/27/2024$29.62$30.54
+3.11%		$31.16$29.70350,041 shs$449.24 million

Related Companies:
This page (NASDAQ:CLFD) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon’s New Device is About to Shock the World
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest