$CLFD: Clearfield, Inc. - Common Stock
2024-03-26 CLFD 2024-03-26 14:01:00 28.16 28.10 -1.06% CLFD 2024-03-26 15:00:45 28.21 28.18 -0.86% CLFD 2024-03-26 16:00:52 28.66 28.10 -0.89% CLFD 2024-03-26 17:00:43 28.66 28.10 -0.07% CLFD 2024-03-26 18:00:30 28.56 28.15 -0.07% CLFD 2024-03-26 20:00:30 0.00 0.00 -0.07% 2024-03-27 CLFD 2024-03-27 05:00:48 30.60 27.00 -0.07% CLFD 2024-03-27 07:00:48 28.99 28.00 -0.07% CLFD 2024-03-27 10:00:55 28.94 28.80 2.43% CLFD 2024-03-27 11:00:47 29.20 29.13 3.48% CLFD 2024-03-27 12:01:05 29.40 29.32 4.22% CLFD 2024-03-27 13:00:51 29.60 29.56 4.92% CLFD 2024-03-27 14:01:01 29.46 29.37 4.43% CLFD 2024-03-27 15:00:43 29.63 29.59 5.03% CLFD 2024-03-27 16:00:47 29.99 29.33 5.94% CLFD 2024-03-27 17:00:46 29.99 29.33 6.00% CLFD 2024-03-27 19:00:56 29.99 29.57 6.00% CLFD 2024-03-27 20:00:48 0.00 0.00 6.00% 2024-03-28 CLFD 2024-03-28 05:00:56 32.00 12.02 6.00% CLFD 2024-03-28 06:00:53 32.00 29.00 6.00% CLFD 2024-03-28 07:00:53 30.33 29.00 6.00% CLFD 2024-03-28 09:00:49 29.80 29.00 6.00% CLFD 2024-03-28 10:00:54 31.17 31.02 4.11% CLFD 2024-03-28 11:00:54 31.00 30.89 3.62% CLFD 2024-03-28 12:01:02 31.06 31.01 4.15% CLFD 2024-03-28 13:00:45 30.66 30.57 2.52% CLFD 2024-03-28 14:00:51 30.80 30.72 3.12% CLFD 2024-03-28 15:00:45 30.88 30.83 3.55% CLFD 2024-03-28 16:00:55 30.99 30.33 3.41% CLFD 2024-03-28 17:00:49 30.99 30.33 3.21% CLFD 2024-03-28 18:00:45 30.99 30.47 3.21% CLFD 2024-03-28 19:00:52 30.99 30.49 3.21% CLFD 2024-03-28 20:00:46 0.00 0.00 3.21% 2024-04-01 CLFD 2024-04-01 05:00:55 32.97 12.34 3.21% CLFD 2024-04-01 07:00:50 32.00 29.99 0.67% CLFD 2024-04-01 10:00:53 30.64 30.46 -1.14% CLFD 2024-04-01 11:00:59 30.36 30.30 -1.81% CLFD 2024-04-01 12:00:55 30.17 30.11 -2.34% CLFD 2024-04-01 13:00:53 30.42 30.37 -1.41% CLFD 2024-04-01 14:00:57 30.67 30.59 -0.57% CLFD 2024-04-01 15:00:48 30.76 30.72 -0.27% CLFD 2024-04-01 16:00:49 30.99 30.33 -1.27% CLFD 2024-04-01 17:00:45 30.99 30.33 -1.23% CLFD 2024-04-01 19:00:42 30.79 30.33 -1.23% CLFD 2024-04-01 20:00:47 0.00 0.00 -1.23% 2024-04-02 CLFD 2024-04-02 05:00:47 32.97 12.19 -1.23% CLFD 2024-04-02 06:01:01 30.79 30.07 -1.23% CLFD 2024-04-02 07:00:45 30.49 25.52 -1.23% CLFD 2024-04-02 08:00:47 30.42 25.52 -1.23% CLFD 2024-04-02 09:00:49 32.97 27.54 -1.23% CLFD 2024-04-02 10:00:59 30.02 29.84 -1.52% CLFD 2024-04-02 11:00:48 29.65 29.59 -2.66% CLFD 2024-04-02 12:00:58 29.44 29.39 -3.34% CLFD 2024-04-02 13:00:52 29.44 29.37 -3.31% CLFD 2024-04-02 14:00:58 29.59 29.55 -2.89% CLFD 2024-04-02 15:00:50 29.49 29.37 -3.02% CLFD 2024-04-02 16:00:58 29.99 29.33 -3.60% CLFD 2024-04-02 17:00:53 29.57 29.33 -3.64% CLFD 2024-04-02 20:00:51 0.00 0.00 -3.64% 2024-04-03 CLFD 2024-04-03 05:00:44 32.97 11.74 -3.64% CLFD 2024-04-03 07:00:57 30.66 25.91 -3.64% CLFD 2024-04-03 08:01:01 30.00 25.93 -3.64% CLFD 2024-04-03 09:00:44 29.72 28.89 -3.64% CLFD 2024-04-03 10:01:03 29.66 29.33 0.49% CLFD 2024-04-03 11:00:57 29.75 29.60 1.28% CLFD 2024-04-03 12:00:55 29.69 29.65 1.08% CLFD 2024-04-03 13:00:45 29.77 29.70 1.15% CLFD 2024-04-03 14:00:48 29.59 29.52 0.72% CLFD 2024-04-03 15:00:51 29.51 29.48 0.46% CLFD 2024-04-03 16:01:01 29.99 29.33 1.05% CLFD 2024-04-03 17:00:48 29.99 29.50 1.09% CLFD 2024-04-03 18:00:57 29.94 29.50 1.09% CLFD 2024-04-03 20:00:48 0.00 0.00 1.09% 2024-04-04 CLFD 2024-04-04 05:00:46 32.97 11.93 1.09% CLFD 2024-04-04 07:00:57 30.00 28.99 1.09% CLFD 2024-04-04 10:00:57 30.38 30.26 2.32% CLFD 2024-04-04 11:00:48 30.35 30.28 2.11% CLFD 2024-04-04 12:00:52 30.28 30.22 1.91% CLFD 2024-04-04 13:00:49 29.96 29.88 0.89% CLFD 2024-04-04 14:00:50 30.08 29.97 1.19% CLFD 2024-04-04 15:00:57 29.76 29.70 0.20% CLFD 2024-04-04 16:00:54 29.99 29.50 -0.27% CLFD 2024-04-04 17:00:53 29.94 29.50 -0.57% CLFD 2024-04-04 18:00:53 29.99 29.50 -0.57% CLFD 2024-04-04 19:00:48 29.97 29.50 -0.57% CLFD 2024-04-04 20:00:53 0.00 0.00 -0.57% 2024-04-05 CLFD 2024-04-05 05:00:52 32.97 11.90 -0.57% CLFD 2024-04-05 07:00:49 30.10 25.93 -0.57% CLFD 2024-04-05 09:00:46 30.10 29.50 -0.57% CLFD 2024-04-05 10:00:59 29.36 29.23 -1.01% CLFD 2024-04-05 11:00:55 29.37 29.31 -0.71% CLFD 2024-04-05 12:00:53 29.56 29.52 -0.24% CLFD 2024-04-05 13:00:47 30.04 29.99 1.38% CLFD 2024-04-05 14:01:03 29.61 29.56 0.13% CLFD 2024-04-05 15:00:50 29.80 29.74 0.67% CLFD 2024-04-05 16:01:02 29.99 29.33 1.04% CLFD 2024-04-05 18:00:46 29.99 29.54 1.04% CLFD 2024-04-05 20:00:59 0.00 0.00 1.04% 2024-04-08 CLFD 2024-04-08 05:00:44 32.97 12.03 1.04% CLFD 2024-04-08 07:00:53 32.56 25.91 1.04% CLFD 2024-04-08 09:01:18 30.10 29.88 1.04% CLFD 2024-04-08 10:00:58 30.38 30.30 1.45% CLFD 2024-04-08 11:00:49 30.31 30.23 1.18% CLFD 2024-04-08 12:01:03 29.95 29.85 0.10% CLFD 2024-04-08 13:00:45 29.98 29.90 0.13% CLFD 2024-04-08 14:00:58 30.02 29.99 0.40% CLFD 2024-04-08 15:00:49 30.00 29.94 0.24% CLFD 2024-04-08 16:00:51 30.33 29.66 0.64% CLFD 2024-04-08 17:00:47 30.31 29.74 0.64% CLFD 2024-04-08 18:00:58 30.33 29.66 0.64% CLFD 2024-04-08 19:00:51 30.09 29.75 0.64% CLFD 2024-04-08 20:00:52 0.00 0.00 0.64% 2024-04-09 CLFD 2024-04-09 05:00:48 32.97 12.10 0.64% CLFD 2024-04-09 07:01:03 30.33 29.33 0.64% CLFD 2024-04-09 10:00:50 31.12 30.90 3.04% CLFD 2024-04-09 11:00:49 31.16 31.06 3.38% CLFD 2024-04-09 12:00:53 31.21 31.11 3.48% CLFD 2024-04-09 13:00:54 31.53 31.44 4.62% CLFD 2024-04-09 14:01:03 31.50 31.44 4.58% CLFD 2024-04-09 15:01:00 31.34 31.31 4.18% CLFD 2024-04-09 16:00:47 31.33 30.66 3.18% CLFD 2024-04-09 17:00:56 31.33 30.66 3.16% CLFD 2024-04-09 18:00:56 31.33 30.66 4.09% CLFD 2024-04-09 20:00:50 0.00 0.00 4.09% 2024-04-10 CLFD 2024-04-10 05:00:48 32.97 12.49 4.09% CLFD 2024-04-10 06:01:00 32.00 12.49 4.09% CLFD 2024-04-10 07:00:46 32.00 26.52 4.09% CLFD 2024-04-10 09:00:45 31.00 27.04 4.09% CLFD 2024-04-10 10:01:03 29.48 29.33 -5.52% CLFD 2024-04-10 11:00:47 29.71 29.60 -4.49% CLFD 2024-04-10 12:00:46 29.70 29.63 -4.52% CLFD 2024-04-10 13:00:50 29.85 29.80 -3.99% CLFD 2024-04-10 14:00:58 29.68 29.62 -4.62% CLFD 2024-04-10 15:00:48 29.72 29.67 -4.49% CLFD 2024-04-10 16:00:52 29.99 29.33 -3.72% CLFD 2024-04-10 17:00:42 29.99 29.33 -3.61% CLFD 2024-04-10 19:00:45 29.99 29.54 -3.61% CLFD 2024-04-10 20:00:54 0.00 0.00 -3.61% 2024-04-11 CLFD 2024-04-11 05:00:51 32.97 12.03 -3.61% CLFD 2024-04-11 07:00:52 30.33 26.07 -3.61% CLFD 2024-04-11 09:00:49 30.33 20.52 -3.61% CLFD 2024-04-11 10:00:51 30.23 30.09 1.26% CLFD 2024-04-11 11:00:48 30.15 30.10 0.61% CLFD 2024-04-11 12:00:55 30.55 30.47 1.87% CLFD 2024-04-11 13:00:51 30.58 30.53 2.09% CLFD 2024-04-11 14:00:56 30.81 30.75 2.77% CLFD 2024-04-11 15:00:52 30.76 30.72 2.67% CLFD 2024-04-11 16:00:47 30.99 30.33 2.87% CLFD 2024-04-11 17:00:52 30.99 30.33 1.84% CLFD 2024-04-11 18:00:51 30.81 30.45 1.84% CLFD 2024-04-11 19:00:47 30.81 30.47 1.84% CLFD 2024-04-11 20:00:51 0.00 0.00 1.84% 2024-04-12 CLFD 2024-04-12 05:00:54 32.97 12.40 1.84% CLFD 2024-04-12 07:00:44 32.97 30.33 1.84% CLFD 2024-04-12 10:01:11 30.55 30.45 -1.20% CLFD 2024-04-12 11:00:52 30.15 30.06 -2.47% CLFD 2024-04-12 12:00:43 30.46 30.33 -1.50% CLFD 2024-04-12 13:00:52 30.28 30.22 -1.94% CLFD 2024-04-12 14:00:46 30.29 30.22 -1.94% CLFD 2024-04-12 15:00:49 30.33 30.29 -1.64% CLFD 2024-04-12 16:00:54 30.66 30.00 -2.01% CLFD 2024-04-12 17:00:45 30.66 30.00 -1.95% CLFD 2024-04-12 18:00:55 30.56 30.00 -1.95% CLFD 2024-04-12 19:00:54 30.54 30.00 -1.95% CLFD 2024-04-12 20:00:52 0.00 0.00 -1.95% 2024-04-15 CLFD 2024-04-15 05:00:45 32.97 12.15 -1.95% CLFD 2024-04-15 07:00:46 32.97 27.44 -1.95% CLFD 2024-04-15 08:00:51 30.60 27.44 -1.95% CLFD 2024-04-15 10:00:55 30.32 30.15 0.36% CLFD 2024-04-15 11:00:50 30.06 30.00 -0.55% CLFD 2024-04-15 12:00:50 29.94 29.87 -0.91% CLFD 2024-04-15 13:00:54 29.73 29.61 -1.43% CLFD 2024-04-15 14:00:47 29.70 29.65 -1.72% CLFD 2024-04-15 15:00:48 29.43 29.38 -2.63% CLFD 2024-04-15 16:00:48 29.99 29.33 -2.24% CLFD 2024-04-15 17:00:43 29.99 29.33 -2.28% CLFD 2024-04-15 19:00:46 29.88 29.33 -2.28% CLFD 2024-04-15 20:00:51 0.00 0.00 -2.28% 2024-04-16 CLFD 2024-04-16 05:00:42 32.97 11.81 -2.28% CLFD 2024-04-16 07:00:45 31.66 25.60 -2.28% CLFD 2024-04-16 10:00:54 29.22 29.07 -1.29% CLFD 2024-04-16 11:00:49 29.14 29.02 -1.62% CLFD 2024-04-16 12:00:47 29.09 28.89 -1.72% CLFD 2024-04-16 13:00:39 28.99 28.95 -1.82% CLFD 2024-04-16 14:00:54 28.94 28.89 -2.09% CLFD 2024-04-16 15:00:47 28.97 28.89 -1.92% CLFD 2024-04-16 16:00:57 29.14 28.66 -2.22% CLFD 2024-04-16 17:00:48 29.11 28.66 -2.27% CLFD 2024-04-16 18:00:56 29.14 28.66 -2.27% CLFD 2024-04-16 19:00:54 29.08 28.69 -2.27% CLFD 2024-04-16 20:00:48 0.00 0.00 -2.27% 2024-04-17 CLFD 2024-04-17 05:00:55 32.97 11.60 -2.27% CLFD 2024-04-17 07:00:54 32.55 28.00 -2.27% CLFD 2024-04-17 09:00:41 32.68 28.00 -2.27% CLFD 2024-04-17 10:01:04 29.10 29.02 0.75% CLFD 2024-04-17 11:00:46 29.00 28.89 0.47% CLFD 2024-04-17 12:00:55 28.90 28.81 -0.03% CLFD 2024-04-17 13:00:46 28.50 28.43 -1.22% CLFD 2024-04-17 14:00:55 28.85 28.76 -0.03% CLFD 2024-04-17 15:00:47 28.60 28.56 -0.98% CLFD 2024-04-17 16:00:48 28.66 27.99 -2.03% CLFD 2024-04-17 17:00:57 28.66 27.99 -2.08% CLFD 2024-04-17 20:00:51 0.00 0.00 -2.08% 2024-04-18 CLFD 2024-04-18 05:00:40 32.97 28.25 -2.08% CLFD 2024-04-18 07:00:48 31.83 28.25 -2.08% CLFD 2024-04-18 10:00:56 28.50 28.31 0.62% CLFD 2024-04-18 11:00:48 28.87 28.73 1.91% CLFD 2024-04-18 12:00:48 28.92 28.78 2.08% CLFD 2024-04-18 13:00:52 28.68 28.58 1.46% CLFD 2024-04-18 14:00:53 28.56 28.49 0.94% CLFD 2024-04-18 15:00:47 28.26 28.21 -0.14% CLFD 2024-04-18 16:00:50 28.66 28.11 0.10% CLFD 2024-04-18 17:00:51 28.62 28.11 0.11% CLFD 2024-04-18 20:00:53 0.00 0.00 0.11% 2024-04-19 CLFD 2024-04-19 05:00:47 31.85 11.32 0.11% CLFD 2024-04-19 07:00:53 28.22 23.54 0.11% CLFD 2024-04-19 08:00:59 31.85 23.54 0.11% CLFD 2024-04-19 09:00:46 31.85 25.00 0.11% CLFD 2024-04-19 10:01:03 28.65 28.58 1.27% CLFD 2024-04-19 11:00:47 28.48 28.40 0.46% CLFD 2024-04-19 12:00:55 28.44 28.39 0.53% CLFD 2024-04-19 13:00:54 28.47 28.40 0.50% CLFD 2024-04-19 14:00:46 28.31 28.21 -0.07% CLFD 2024-04-19 15:00:43 28.14 28.07 -0.71% CLFD 2024-04-19 16:00:50 28.66 27.99 0.00% CLFD 2024-04-19 17:00:50 28.63 27.99 0.00% CLFD 2024-04-19 18:00:45 28.61 28.01 0.00% CLFD 2024-04-19 19:00:48 28.60 28.02 0.00% CLFD 2024-04-19 20:00:46 0.00 0.00 0.00% 2024-04-22 CLFD 2024-04-22 07:00:48 32.19 23.36 0.00% CLFD 2024-04-22 09:00:47 32.97 19.68 0.00% CLFD 2024-04-22 10:00:53 28.43 28.30 0.28% CLFD 2024-04-22 11:00:50 28.37 28.30 0.28% CLFD 2024-04-22 12:00:47 28.25 28.21 -0.21% CLFD 2024-04-22 13:00:48 28.40 28.33 0.32% CLFD 2024-04-22 14:00:52 28.86 28.81 1.87% CLFD 2024-04-22 15:00:47 29.17 29.13 3.08% CLFD 2024-04-22 16:00:57 29.33 28.66 2.93% CLFD 2024-04-22 18:00:54 29.15 28.77 2.93% CLFD 2024-04-22 19:00:47 29.15 28.75 2.93% CLFD 2024-04-22 20:00:52 0.00 0.00 2.93% 2024-04-23 CLFD 2024-04-23 05:00:41 32.97 11.66 2.93% CLFD 2024-04-23 06:00:49 30.00 11.66 2.93% CLFD 2024-04-23 07:00:53 30.00 26.25 2.93% CLFD 2024-04-23 09:00:41 29.00 26.25 2.93% CLFD 2024-04-23 10:00:52 28.97 28.81 -0.95% CLFD 2024-04-23 11:00:48 29.06 28.99 -0.35% CLFD 2024-04-23 12:00:53 29.24 29.20 0.42% CLFD 2024-04-23 13:00:42 29.24 29.16 0.35% CLFD 2024-04-23 14:00:54 29.51 29.45 1.31% CLFD 2024-04-23 15:00:50 29.46 29.40 1.03% CLFD 2024-04-23 16:00:51 29.66 28.99 1.13% CLFD 2024-04-23 17:00:39 29.66 28.99 1.10% CLFD 2024-04-23 18:00:50 29.52 28.99 1.10% CLFD 2024-04-23 19:00:49 29.52 29.11 1.10% CLFD 2024-04-23 20:00:54 0.00 0.00 1.10% 2024-04-24 CLFD 2024-04-24 05:00:57 32.97 11.84 1.10% CLFD 2024-04-24 07:00:50 30.33 25.70 1.10% CLFD 2024-04-24 09:00:51 30.33 25.91 1.10% CLFD 2024-04-24 10:00:54 29.59 29.44 0.17% CLFD 2024-04-24 11:00:56 29.51 29.44 0.07% CLFD 2024-04-24 12:00:55 29.46 29.42 -0.07% CLFD 2024-04-24 13:00:53 29.56 29.49 0.27% CLFD 2024-04-24 14:00:56 29.65 29.56 0.41% CLFD 2024-04-24 15:00:52 29.48 29.46 0.14% CLFD 2024-04-24 16:00:52 29.99 29.33 0.58% CLFD 2024-04-24 18:00:54 29.60 29.33 0.58% CLFD 2024-04-24 20:00:53 0.00 0.00 0.58% 2024-04-25 CLFD 2024-04-25 04:00:57 0.00 28.50 0.58% CLFD 2024-04-25 05:00:55 32.97 28.50 0.58% CLFD 2024-04-25 10:01:02 28.97 28.85 -2.48% CLFD 2024-04-25 11:00:58 29.24 29.13 -1.46% CLFD 2024-04-25 12:00:56 29.10 29.05 -1.70% CLFD 2024-04-25 13:00:59 29.15 29.08 -1.73%