Free Trial

Clearfield (CLFD) Stock Chart & Stock Price History

→ Gold Mania (From Stansberry Research) (Ad)
Free CLFD Stock Alerts
$36.13
+4.22 (+13.22%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Clearfield Stock Price Performance

5 Day
Performance
+19.95%
1 Month
Performance
+20.84%
3 Month
Performance
+26.15%
6 Month
Performance
+39.50%
Year-To-Date
Performance
+24.24%
1 Year
Performance
+2.44%
Receive CLFD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Clearfield and its competitors with MarketBeat's FREE daily newsletter

Ad Colonial Metals
The asset beating inflation by 4x
"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.
That's why we have released our Free Precious Metals Investment Guide that explains all the details

CLFD Stock Chart for Sunday, May, 5, 2024

CLFD Chart by TradingView

Clearfield Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$31.91$36.13
+13.22%		$40.00$35.46687,406 shs$469.30 million
05/02/2024$30.94$31.91
+3.14%		$32.55$30.55294,668 shs$469.40 million
05/01/2024$30.12$30.94
+2.72%		$31.59$29.86260,317 shs$455.13 million
04/30/2024$29.90$30.12
+0.74%		$30.22$29.22169,817 shs$443.07 million
04/29/2024$29.51$29.90
+1.32%		$30.31$29.67119,587 shs$439.83 million
04/26/2024$29.36$29.51
+0.51%		$29.94$29.43108,804 shs$434.09 million
04/25/2024$29.60$29.36
-0.81%		$29.47$28.77103,993 shs$431.89 million
04/24/2024$29.43$29.60
+0.58%		$29.74$29.0991,904 shs$435.33 million
04/23/2024$29.11$29.43
+1.10%		$29.54$28.55126,381 shs$432.92 million
04/22/2024$28.28$29.11
+2.93%		$29.28$28.13162,139 shs$428.21 million
04/19/2024$28.28$28.28$28.67$28.05119,375 shs$416.00 million
04/18/2024$28.25$28.28
+0.11%		$28.92$28.11123,899 shs$416.00 million
04/17/2024$28.85$28.25
-2.08%		$29.15$28.17241,218 shs$415.56 million
04/16/2024$29.52$28.85
-2.27%		$29.49$28.54154,872 shs$424.38 million
04/15/2024$30.21$29.52
-2.28%		$30.38$29.35106,200 shs$434.24 million
04/12/2024$30.81$30.21
-1.95%		$30.81$30.01101,725 shs$444.39 million
04/11/2024$29.92$30.81
+2.97%		$30.93$29.98126,931 shs$453.22 million
04/10/2024$31.04$29.92
-3.61%		$30.00$29.38156,586 shs$440.12 million
04/09/2024$30.09$31.04
+3.16%		$31.71$30.21174,975 shs$456.60 million
04/08/2024$29.90$30.09
+0.64%		$30.64$29.85116,156 shs$442.62 million
04/05/2024$29.59$29.90
+1.05%		$30.05$29.22140,973 shs$439.74 million
04/04/2024$29.67$29.59
-0.27%		$30.38$29.54201,045 shs$435.27 million
04/03/2024$29.35$29.67
+1.09%		$29.81$29.2192,010 shs$436.45 million
04/02/2024$30.46$29.35
-3.64%		$29.94$29.29122,150 shs$431.74 million
04/01/2024$30.84$30.46
-1.23%		$30.81$30.07127,170 shs$448.07 million
03/29/2024$30.84$30.84$31.31$29.80196,663 shs$453.66 million
03/28/2024$29.88$30.84
+3.21%		$31.31$29.80196,663 shs$453.66 million
03/27/2024$28.19$29.88
+6.00%		$29.88$28.64149,678 shs$439.54 million
03/26/2024$28.45$28.19
-0.91%		$28.85$28.13203,238 shs$414.68 million
03/25/2024$29.12$28.45
-2.30%		$29.50$28.41117,666 shs$418.41 million
03/22/2024$29.64$29.12
-1.75%		$29.70$29.02127,012 shs$428.36 million
03/21/2024$29.30$29.64
+1.16%		$30.20$29.41246,165 shs$436.00 million
03/20/2024$28.90$29.30
+1.38%		$29.61$28.50364,263 shs$430.92 million
03/19/2024$28.87$28.90
+0.10%		$29.36$28.38267,781 shs$425.12 million
03/18/2024$29.64$28.87
-2.60%		$29.64$28.81238,481 shs$424.68 million
03/15/2024$28.90$29.64
+2.56%		$29.73$28.64294,908 shs$435.92 million
03/14/2024$29.45$28.90
-1.87%		$29.87$28.81261,954 shs$425.12 million
03/13/2024$30.44$29.45
-3.25%		$31.00$29.39303,115 shs$433.21 million
03/12/2024$30.45$30.44
-0.03%		$31.00$29.82283,624 shs$447.77 million
03/11/2024$30.91$30.45
-1.49%		$31.24$30.41229,538 shs$447.83 million
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/08/2024$31.21$30.91
-0.96%		$31.78$30.61251,792 shs$454.69 million
03/07/2024$30.62$31.21
+1.93%		$31.78$30.50207,851 shs$459.10 million
03/06/2024$29.16$30.62
+5.01%		$31.40$29.61337,022 shs$450.33 million
03/05/2024$30.42$29.16
-4.14%		$30.03$29.05286,622 shs$428.94 million
03/04/2024$31.55$30.42
-3.58%		$31.60$30.18174,459 shs$447.48 million
03/01/2024$30.17$31.55
+4.57%		$31.88$29.98211,002 shs$464.10 million
02/29/2024$30.05$30.17
+0.40%		$31.07$29.87206,925 shs$443.80 million
02/28/2024$30.54$30.05
-1.60%		$30.55$29.58155,769 shs$442.04 million
02/27/2024$29.62$30.54
+3.11%		$31.16$29.70350,041 shs$449.24 million
02/26/2024$29.42$29.62
+0.68%		$30.07$29.23123,633 shs$435.71 million
02/23/2024$29.34$29.42
+0.27%		$29.75$28.54104,698 shs$432.77 million
02/22/2024$29.45$29.34
-0.37%		$29.97$29.08117,542 shs$431.59 million
02/21/2024$30.04$29.45
-1.96%		$29.97$29.12138,261 shs$433.12 million
02/20/2024$30.36$30.04
-1.05%		$30.49$29.62145,837 shs$441.89 million
02/19/2024$30.36$30.36$30.86$30.11159,200 shs$446.60 million
02/16/2024$31.04$30.36
-2.19%		$30.86$30.11159,241 shs$446.60 million
02/15/2024$30.31$31.04
+2.41%		$31.36$30.19130,603 shs$456.60 million
02/14/2024$28.74$30.31
+5.46%		$30.44$28.87157,576 shs$445.86 million
02/13/2024$31.13$28.74
-7.68%		$30.16$28.69189,455 shs$422.77 million
02/12/2024$29.71$31.13
+4.78%		$31.26$30.08177,322 shs$457.92 million
02/09/2024$28.59$29.71
+3.92%		$29.81$28.41175,985 shs$437.03 million
02/08/2024$28.25$28.59
+1.20%		$29.34$27.97254,256 shs$420.56 million
02/07/2024$28.94$28.25
-2.38%		$29.27$28.07250,707 shs$423.47 million
02/06/2024$28.64$28.94
+1.05%		$29.30$28.22268,787 shs$433.81 million
02/05/2024$29.44$28.64
-2.72%		$29.13$27.53424,758 shs$429.31 million

Related Companies:
This page (NASDAQ:CLFD) was last updated on 5/5/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Charles Payne Demystifies Options
Unstoppable Prosperity
The asset beating inflation by 4x
Colonial Metals
Urgent Nvidia Warning
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders