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
Date | Open | High | Low | Close | Volume |
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.