Clearfield, Inc. - Common Stock (CLFD)

34.98Last Price

0.00 (0.00%)Change

Clearfield Inc is a telecommunications company that specializes in the design and manufacture of innovative network infrastructure solutions for broadband providers

They focus on enhancing connectivity by providing a range of advanced fiber management and connectivity products that enable efficient deployment and maintenance of fiber optic networks. With a commitment to supporting the growth of high-speed internet access, Clearfield serves various markets, including telecommunications, cable TV, and utilities, helping to bridge the digital divide by facilitating the expansion of reliable and high-performance broadband services.

Date Range:

2024-10-07 - 2025-01-07

Date	Open	High	Low	Close	Volume	Adjusted Close
1/06/2025	33.12	35.06	33.12	34.98	117,721	34.98
1/03/2025	32.22	33.31	31.84	33.22	80,168	33.22
1/02/2025	31.44	32.16	31.19	32.01	81,283	32.01
12/31/2024	31.23	0.00	31.23	31.00	0	31.00
12/30/2024	30.63	31.34	30.07	31.23	99,991	31.23
12/27/2024	31.48	31.74	30.54	31.12	78,884	31.12
12/26/2024	31.28	31.68	30.86	31.58	77,268	31.58
12/24/2024	30.20	31.34	30.20	31.33	66,262	31.33
12/23/2024	30.00	30.80	29.98	30.43	137,718	30.43
12/20/2024	30.05	31.23	30.05	30.11	175,157	30.11
12/19/2024	30.44	31.23	30.29	30.60	79,436	30.60
12/18/2024	31.90	32.84	29.82	30.28	132,458	30.28
12/17/2024	31.79	32.19	31.37	31.96	71,028	31.96
12/16/2024	32.62	32.85	32.00	32.09	61,381	32.09
12/13/2024	33.35	33.43	32.08	32.63	132,390	32.63
12/12/2024	32.40	33.95	32.40	33.35	101,181	33.35
12/11/2024	32.55	33.04	31.90	32.74	110,168	32.74
12/10/2024	32.16	32.63	31.70	32.49	113,344	32.49
12/09/2024	31.12	32.77	30.86	32.32	127,666	32.32
12/06/2024	29.90	31.04	29.62	30.61	133,093	30.61
12/05/2024	31.90	31.90	29.47	29.56	127,643	29.56
12/04/2024	31.31	32.06	31.31	31.68	131,870	31.68
12/03/2024	31.10	31.25	30.63	31.25	89,233	31.25
12/02/2024	30.67	31.31	30.33	31.27	90,400	31.27
11/29/2024	30.32	30.91	30.32	30.60	66,111	30.60
11/27/2024	30.89	31.23	29.67	29.98	130,997	29.98
11/26/2024	30.41	31.01	30.14	30.90	96,503	30.90
11/25/2024	30.67	31.45	30.09	30.60	106,460	30.60
11/22/2024	30.10	30.58	29.80	30.27	107,721	30.27
11/21/2024	29.60	30.09	29.14	30.06	134,138	30.06
11/20/2024	28.02	29.20	27.50	29.18	235,682	29.18
11/19/2024	27.17	28.43	27.06	28.00	261,732	28.00
11/18/2024	28.15	28.36	27.26	27.36	137,066	27.36
11/15/2024	29.80	29.90	28.14	28.26	109,926	28.26
11/14/2024	30.78	30.85	29.17	29.62	319,180	29.62
11/13/2024	33.00	33.02	30.48	30.65	209,654	30.65
11/12/2024	34.80	35.34	32.86	33.02	142,403	33.02
11/11/2024	34.23	35.44	34.23	34.80	282,929	34.80
11/08/2024	35.18	35.63	33.06	34.20	460,383	34.20
11/07/2024	36.31	37.84	35.40	36.80	351,561	36.80
11/06/2024	37.31	38.51	36.12	36.25	178,404	36.25
11/05/2024	35.37	36.47	35.32	36.27	75,641	36.27
11/04/2024	36.12	36.33	35.49	35.50	71,133	35.50
11/01/2024	36.31	37.12	36.13	36.25	65,670	36.25
10/31/2024	36.00	36.28	35.27	35.93	101,284	35.93
10/30/2024	37.00	37.31	35.93	36.12	84,150	36.12
10/29/2024	37.29	37.51	36.79	37.00	82,821	37.00
10/28/2024	36.86	37.62	36.28	37.38	121,073	37.38
10/25/2024	36.64	36.91	36.20	36.43	80,049	36.43
10/24/2024	37.11	37.11	35.91	36.33	61,886	36.33
10/23/2024	38.58	38.58	35.74	36.97	108,773	36.97
10/22/2024	38.25	39.05	38.09	38.61	119,262	38.61
10/21/2024	38.01	38.50	37.49	38.47	59,887	38.47
10/18/2024	38.44	38.60	37.82	38.03	67,840	38.03
10/17/2024	37.33	38.80	36.88	38.20	110,538	38.20
10/16/2024	36.98	37.48	36.57	37.17	93,907	37.17
10/15/2024	36.00	36.66	35.73	36.57	82,616	36.57
10/14/2024	36.05	36.15	35.69	36.05	78,633	36.05
10/11/2024	35.29	36.00	35.05	36.00	74,336	36.00
10/10/2024	36.20	36.20	35.20	35.51	106,066	35.51
10/09/2024	37.25	37.72	36.74	36.88	112,128	36.88
10/08/2024	36.84	37.50	36.79	37.25	62,474	37.25
10/07/2024	37.00	37.04	36.54	36.88	40,020	36.88