Free Trial

Clearfield (CLFD) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free CLFD Stock Alerts
$36.45
-0.57 (-1.54%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Clearfield Stock Price Performance

5 Day
Performance
-1.22%
1 Month
Performance
+28.89%
3 Month
Performance
+20.06%
6 Month
Performance
+36.47%
Year-To-Date
Performance
+25.34%
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 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

CLFD Stock Chart for Sunday, May, 19, 2024

CLFD Chart by TradingView

Clearfield Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
How Biden has already won 2024 (Ad)

Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.

Click here to watch this now before it’s too late.
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
02/26/2024$29.42$29.62
+0.68%		$30.07$29.23123,633 shs$435.71 million
02/23/2024$29.34$29.42
+0.27%		$29.75$28.54104,698 shs$432.77 million
02/22/2024$29.45$29.34
-0.37%		$29.97$29.08117,542 shs$431.59 million
02/21/2024$30.04$29.45
-1.96%		$29.97$29.12138,261 shs$433.12 million
02/20/2024$30.36$30.04
-1.05%		$30.49$29.62145,837 shs$441.89 million
02/19/2024$30.36$30.36$30.86$30.11159,200 shs$446.60 million

Related Companies:
This page (NASDAQ:CLFD) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings