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
2018-10-22 12.57 12.60 12.57 12.59 50
2018-10-19 12.54 12.54 12.54 12.54 22
2018-10-17 12.77 12.77 12.75 12.75 55
2018-10-16 12.36 12.45 12.36 12.45 300
2018-10-15 12.14 12.14 12.14 12.14 100
2018-10-12 11.95 12.00 11.95 12.00 3,147
2018-10-11 12.41 12.46 12.25 12.25 440
2018-10-10 12.40 12.43 12.29 12.29 2,551
2018-10-09 12.40 12.40 12.37 12.37 2,639
2018-10-08 12.56 12.56 12.32 12.32 17
2018-10-05 12.36 12.38 12.25 12.30 936
2018-10-04 13.2625 13.27 11.80 11.80 2,467
2018-10-03 13.43 13.68 13.41 13.60 280
2018-10-02 12.97 13.34 12.97 13.34 147
2018-10-01 13.50 13.50 13.34 13.34 335
2018-09-28 13.45 13.70 13.35 13.50 1,740
2018-09-27 13.30 13.45 13.30 13.45 177
2018-09-26 12.60 13.25 12.60 13.25 1,069
2018-09-25 12.85 13.00 12.85 12.95 205
2018-09-24 13.25 13.25 13.05 13.05 376
2018-09-21 13.05 13.20 12.90 13.20 1,381
2018-09-20 13.65 13.65 13.15 13.25 1,964
2018-09-19 13.30 13.50 13.30 13.50 251
2018-09-18 13.45 13.50 13.35 13.45 407
2018-09-17 13.55 13.55 13.35 13.40 1,291
2018-09-14 13.70 13.90 13.70 13.90 235
2018-09-13 14.05 14.05 13.65 13.75 581
2018-09-12 13.85 13.85 13.60 13.60 200
2018-09-11 13.70 13.70 13.70 13.70 600
2018-09-07 13.90 14.20 13.85 13.95 1,445

» More Clearfield Stock Price History

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