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
2018-04-18 13.50 13.55 13.45 13.45 1,460
2018-04-17 13.50 13.50 13.45 13.50 300
2018-04-16 13.25 13.40 13.25 13.40 9
2018-04-13 13.30 13.30 13.30 13.30 62
2018-04-12 13.40 13.40 13.40 13.40 200
2018-04-11 13.40 13.40 13.40 13.40 100
2018-04-10 13.95 14.10 13.55 13.75 844
2018-04-09 13.975 14.10 13.975 14.00 624
2018-04-06 13.80 14.025 13.65 13.65 1,400
2018-04-05 13.35 13.40 13.275 13.40 600
2018-04-03 12.00 12.25 11.90 12.25 167
2018-04-02 12.75 12.75 12.75 12.75 100
2018-03-28 12.95 13.00 12.85 12.85 585
2018-03-27 13.10 13.10 13.10 13.10 2
2018-03-26 13.20 13.20 13.20 13.20 2
2018-03-21 13.40 13.40 13.30 13.30 162
2018-03-20 13.05 13.20 13.05 13.20 400
2018-03-19 13.70 13.70 13.70 13.70 41
2018-03-16 13.70 13.75 13.70 13.75 175
2018-03-15 13.40 13.85 13.40 13.85 222
2018-03-13 14.00 14.00 13.90 13.90 101
2018-03-12 13.25 13.55 13.25 13.55 19
2018-03-09 13.90 13.95 13.20 13.20 744
2018-03-08 13.45 13.60 13.25 13.60 782
2018-03-07 13.45 13.55 13.40 13.55 275
2018-03-06 14.10 14.10 13.80 13.80 105
2018-03-05 13.95 14.55 13.95 14.55 732
2018-03-02 13.55 13.75 13.55 13.75 94
2018-03-01 13.45 13.75 13.35 13.35 732
2018-02-28 13.90 13.95 13.60 13.60 1,036

» More Clearfield Stock Price History

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