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
2018-07-17 11.40 11.40 11.05 11.05 2,295
2018-07-16 11.25 11.25 11.25 11.25 420
2018-07-13 11.15 11.15 11.15 11.15 20
2018-07-12 10.95 11.05 10.95 11.05 914
2018-07-11 10.95 10.95 10.95 10.95 20
2018-07-10 11.15 11.15 11.05 11.05 1,352
2018-07-09 11.15 11.20 11.00 11.00 726
2018-07-06 11.20 11.30 11.20 11.30 30
2018-07-05 11.25 11.25 11.15 11.15 503
2018-07-03 11.15 11.15 11.10 11.10 207
2018-07-02 11.05 11.10 10.95 10.95 792
2018-06-29 11.10 11.10 10.90 11.05 353
2018-06-28 11.05 11.15 10.95 10.95 1,490
2018-06-27 11.20 11.30 11.20 11.30 549
2018-06-26 11.20 11.25 11.00 11.05 2,589
2018-06-25 11.20 11.20 11.10 11.20 195
2018-06-22 11.35 11.40 11.30 11.30 245
2018-06-21 11.40 11.60 11.35 11.35 2,090
2018-06-20 11.80 11.80 11.65 11.65 409
2018-06-19 11.95 11.95 11.50 11.60 900
2018-06-18 11.55 12.10 11.55 12.10 4,607
2018-06-15 11.10 11.35 11.10 11.35 3,001
2018-06-14 11.20 11.35 11.15 11.25 542
2018-06-13 11.30 11.35 11.30 11.30 1,928
2018-06-12 10.80 11.00 10.65 11.00 1,684
2018-06-11 10.65 10.65 10.65 10.65 200
2018-06-08 10.45 10.60 10.45 10.50 1,591
2018-06-07 10.75 10.75 10.50 10.50 845
2018-06-06 10.55 10.90 10.55 10.80 1,120
2018-06-05 10.60 10.65 10.50 10.50 3,006

» More Clearfield Stock Price History

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