CLEARFIELD Historical Stock Price

Below is the stock price history for Clearfield CLFD. Data is recorded each day for the historical open, high, low, close and volume. The Clearfield stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Clearfield Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-17 12.35 12.35 12.35 12.35 100
2018-01-16 12.55 12.80 12.25 12.35 949
2018-01-12 12.65 12.65 12.65 12.65 100
2018-01-11 12.10 12.60 12.10 12.60 237
2018-01-10 12.30 12.40 12.15 12.20 2,863
2018-01-09 12.65 12.65 12.45 12.45 200
2018-01-08 12.75 12.80 12.70 12.80 356
2018-01-05 12.25 12.25 12.10 12.15 1,420
2018-01-04 12.45 12.45 12.15 12.15 1,064
2018-01-03 12.20 12.20 12.20 12.20 100
2018-01-02 12.20 12.20 12.20 12.20 100
2017-12-29 12.25 12.40 12.15 12.30 1,016
2017-12-28 12.40 12.40 12.25 12.30 4,382
2017-12-27 12.15 12.40 12.15 12.40 1,056
2017-12-26 12.00 12.40 12.00 12.40 400
2017-12-22 12.35 12.40 12.10 12.10 647
2017-12-21 12.85 12.90 12.70 12.70 413
2017-12-20 13.10 13.10 12.90 12.95 329
2017-12-19 12.80 12.80 12.80 12.80 2
2017-12-18 13.05 13.10 12.75 12.95 359
2017-12-15 13.10 13.15 13.05 13.10 391
2017-12-14 12.85 13.00 12.85 12.95 127
2017-12-13 13.50 13.50 13.35 13.40 215
2017-12-12 13.60 13.60 13.35 13.35 441
2017-12-11 13.20 13.20 13.05 13.10 293
2017-12-08 13.20 13.20 13.15 13.20 508
2017-12-07 13.15 13.15 13.15 13.15 104
2017-12-06 13.40 13.40 13.40 13.40 2
2017-12-05 13.85 13.85 13.60 13.60 105
2017-12-04 14.00 14.10 13.55 13.55 1,040

» More Clearfield Stock Price History

To see other companies like Clearfield (CLFD), view our stock market today for news, and other data.