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
2017-11-17 13.15 13.25 13.15 13.20 635
2017-11-16 13.25 13.30 13.25 13.30 674
2017-11-15 12.45 13.00 12.45 12.85 1,520
2017-11-14 12.40 12.45 12.325 12.45 542
2017-11-13 12.425 12.45 12.425 12.45 400
2017-11-10 12.10 13.20 12.10 12.70 2,228
2017-11-09 14.00 14.00 13.70 13.80 2,194
2017-11-08 14.00 14.00 13.95 14.00 391
2017-11-07 13.95 14.00 13.90 14.00 305
2017-11-06 14.05 14.15 14.00 14.15 797
2017-11-03 14.20 14.20 14.00 14.00 300
2017-11-02 14.05 14.05 14.05 14.05 200
2017-11-01 13.60 13.75 13.50 13.75 816
2017-10-31 13.90 13.90 13.65 13.65 400
2017-10-30 13.65 13.75 13.60 13.75 300
2017-10-27 14.10 14.20 13.60 13.60 506
2017-10-26 13.75 13.85 13.75 13.80 437
2017-10-25 13.50 13.60 13.50 13.55 853
2017-10-24 13.55 13.60 13.50 13.50 846
2017-10-23 13.15 13.50 13.15 13.50 375
2017-10-20 13.45 13.45 13.00 13.00 360
2017-10-19 13.55 13.55 13.20 13.25 734
2017-10-18 13.60 13.60 13.60 13.60 100
2017-10-17 13.70 13.90 13.70 13.85 499
2017-10-16 13.55 13.60 13.55 13.60 105
2017-10-13 13.50 13.625 13.50 13.625 166
2017-10-12 13.80 13.80 13.80 13.80 100
2017-10-11 13.75 14.05 13.70 13.70 977
2017-10-10 13.80 13.85 13.75 13.75 212
2017-10-09 14.10 14.10 13.95 13.95 1,110

» More Clearfield Stock Price History

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