Clearfield (CLFD) Stock Chart & Stock Price History → AI Cracks Open Largest Untapped Energy Reserve on Earth (From Banyan Hill Publishing) (Ad) Free CLFD Stock Alerts $28.87 -0.77 (-2.60%) (As of 03/18/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Clearfield Stock Price Performance5 Day Performance-1.97%1 Month Performance-4.91%3 Month Performance+0.56%6 Month Performance-7.70%Year-To-Date Performance-0.72%1 Year Performance-39.25% 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 Email Address Ad Prosper Trading AcademyDid you make $29,000 two days with AI options trades?What if it was possible to find options trades on autopilot… Using A.I. to find the ones with the highest profit potential… And nearly perfect win rates… You can grab your free copy of my "Ultimate Guide to A.I. Options Trading" by clicking the link below:Click Here To Get Your Free Copy CLFD Stock Chart for Monday, March, 18, 2024 CLFD Chart by TradingView Clearfield Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/18/2024$29.64$28.87-2.60%$29.64$28.81238,481 shs$424.68 million03/15/2024$28.90$29.64+2.56%$29.73$28.64294,908 shs$435.92 million03/14/2024$29.45$28.90-1.87%$29.87$28.81261,954 shs$425.12 million03/13/2024$30.44$29.45-3.25%$31.00$29.39303,115 shs$433.21 million03/12/2024$30.45$30.44-0.03%$31.00$29.82283,624 shs$447.77 million03/11/2024$30.91$30.45-1.49%$31.24$30.41229,538 shs$447.83 million Get the Latest News and Ratings for CLFD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Clearfield and its competitors with MarketBeat's FREE daily newsletter. 03/08/2024$31.21$30.91-0.96%$31.78$30.61251,792 shs$454.69 million03/07/2024$30.62$31.21+1.93%$31.78$30.50207,851 shs$459.10 million03/06/2024$29.16$30.62+5.01%$31.40$29.61337,022 shs$450.33 million03/05/2024$30.42$29.16-4.14%$30.03$29.05286,622 shs$428.94 million03/04/2024$31.55$30.42-3.58%$31.60$30.18174,459 shs$447.48 million03/01/2024$30.17$31.55+4.57%$31.88$29.98211,002 shs$464.10 million02/29/2024$30.05$30.17+0.40%$31.07$29.87206,925 shs$443.80 million02/28/2024$30.54$30.05-1.60%$30.55$29.58155,769 shs$442.04 million02/27/2024$29.62$30.54+3.11%$31.16$29.70350,041 shs$449.24 million02/26/2024$29.42$29.62+0.68%$30.07$29.23123,633 shs$435.71 million02/23/2024$29.34$29.42+0.27%$29.75$28.54104,698 shs$432.77 million02/22/2024$29.45$29.34-0.37%$29.97$29.08117,542 shs$431.59 million02/21/2024$30.04$29.45-1.96%$29.97$29.12138,261 shs$433.12 million02/20/2024$30.36$30.04-1.05%$30.49$29.62145,837 shs$441.89 million02/19/2024$30.36$30.36$30.86$30.11159,200 shs$446.60 million02/16/2024$31.04$30.36-2.19%$30.86$30.11159,241 shs$446.60 million02/15/2024$30.31$31.04+2.41%$31.36$30.19130,603 shs$456.60 million02/14/2024$28.74$30.31+5.46%$30.44$28.87157,576 shs$445.86 million02/13/2024$31.13$28.74-7.68%$30.16$28.69189,455 shs$422.77 million02/12/2024$29.71$31.13+4.78%$31.26$30.08177,322 shs$457.92 million02/09/2024$28.59$29.71+3.92%$29.81$28.41175,985 shs$437.03 million02/08/2024$28.25$28.59+1.20%$29.34$27.97254,256 shs$420.56 million02/07/2024$28.94$28.25-2.38%$29.27$28.07250,707 shs$423.47 million02/06/2024$28.64$28.94+1.05%$29.30$28.22268,787 shs$433.81 million02/05/2024$29.44$28.64-2.72%$29.13$27.53424,758 shs$429.31 million02/02/2024$26.12$29.44+12.71%$29.46$25.54610,063 shs$441.31 million02/01/2024$25.19$26.12+3.69%$26.46$25.17325,701 shs$391.54 million01/31/2024$25.74$25.19-2.14%$25.90$25.11296,136 shs$377.60 million01/30/2024$27.03$25.74-4.77%$26.30$25.21353,042 shs$385.84 million01/29/2024$25.56$27.03+5.75%$27.15$24.99266,113 shs$405.18 million01/26/2024$25.91$25.56-1.35%$26.61$25.55197,494 shs$383.14 million01/25/2024$25.20$25.91+2.82%$26.05$25.35204,290 shs$388.39 million01/24/2024$25.09$25.20+0.44%$26.16$25.02193,554 shs$377.75 million01/23/2024$25.72$25.09-2.45%$26.42$25.07181,256 shs$376.10 millionDid you make $29,000 two days with AI options trades? (Ad)What if it was possible to find options trades on autopilot… Using A.I. to find the ones with the highest profit potential… And nearly perfect win rates… You can grab your free copy of my "Ultimate Guide to A.I. Options Trading" by clicking the link below:Click Here To Get Your Free Copy01/22/2024$25.32$25.72+1.58%$26.09$25.18210,521 shs$385.54 million01/19/2024$25.48$25.32-0.63%$25.59$24.78212,105 shs$379.55 million01/18/2024$25.28$25.48+0.79%$25.63$24.86168,557 shs$381.95 million01/17/2024$25.99$25.28-2.73%$25.64$24.84263,090 shs$389.59 million01/16/2024$27.12$25.99-4.17%$26.86$25.91264,596 shs$389.59 million01/15/2024$27.12$27.12$28.46$27.08157,800 shs$406.53 million01/12/2024$27.59$27.12-1.70%$28.46$27.08157,873 shs$413.72 million01/11/2024$28.31$27.59-2.54%$28.30$27.49153,672 shs$421.02 million01/10/2024$28.18$28.31+0.46%$28.51$27.65125,965 shs$432.01 million01/09/2024$28.50$28.18-1.12%$28.40$27.35194,600 shs$430.03 million01/08/2024$28.12$28.50+1.35%$28.94$28.02143,842 shs$434.91 million01/05/2024$28.60$28.12-1.68%$28.89$28.11120,624 shs$429.11 million01/04/2024$28.39$28.60+0.74%$29.09$28.08137,384 shs$436.44 million01/03/2024$29.79$28.39-4.70%$29.42$27.96230,893 shs$433.23 million01/02/2024$29.08$29.79+2.44%$30.52$28.71254,991 shs$454.60 million01/01/2024$29.08$29.08$29.80$28.89191,000 shs$443.62 million12/29/2023$29.64$29.08-1.89%$29.80$28.89191,084 shs$443.76 million12/28/2023$29.35$29.64+0.99%$29.98$29.22167,795 shs$452.31 million12/27/2023$29.60$29.35-0.84%$30.20$29.16235,651 shs$447.88 million12/26/2023$28.95$29.60+2.25%$29.86$28.86212,040 shs$451.70 million12/25/2023$28.95$28.95$29.97$28.85197,500 shs$441.63 million12/22/2023$28.92$28.95+0.10%$29.97$28.85197,502 shs$441.78 million12/21/2023$27.87$28.92+3.77%$29.31$27.93243,719 shs$441.32 million12/20/2023$29.11$27.87-4.26%$29.67$27.81214,907 shs$425.30 million12/19/2023$28.71$29.11+1.39%$30.39$28.87242,215 shs$444.22 million12/18/2023$29.66$28.71-3.20%$30.12$28.69362,660 shs$438.12 million Related Companies: NTGR Stock Price Chart ADTN Stock Price Chart AUDC Stock Price Chart AKTS Stock Price Chart DZSI Stock Price Chart MINM Stock Price Chart INFN Stock Price Chart AMSC Stock Price Chart AVNW Stock Price Chart AEHR Stock Price Chart Receive CLFD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Clearfield and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CLFD) was last updated on 3/18/2024 by MarketBeat.com Staff From Our PartnersCentral Bank Gold Heist In ProgressColonial MetalsLike Tiny Crypto Retirement FundsCrypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyThe world’s greatest investmentPorter & CompanyForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingStock-Picking AI Predicts #1 Stock of 2024AltimetrySHOCKING Footage From Tesla Gigafactory In Austin, TexasInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Clearfield, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.