Clearfield, Inc. (CLFD)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 37.29 | 37.43 | 36.24 | 36.45 | 36.45 | 178,100 |
| 16 may 2024 | 37.98 | 38.52 | 37.01 | 37.02 | 37.02 | 139,400 |
| 15 may 2024 | 37.52 | 38.02 | 36.73 | 37.99 | 37.99 | 119,600 |
| 14 may 2024 | 36.98 | 37.85 | 36.74 | 36.90 | 36.90 | 276,200 |
| 13 may 2024 | 37.35 | 37.95 | 36.15 | 36.54 | 36.54 | 184,500 |
| 10 may 2024 | 37.00 | 37.52 | 36.44 | 37.03 | 37.03 | 167,800 |
| 09 may 2024 | 35.40 | 37.11 | 35.40 | 36.69 | 36.69 | 238,800 |
| 08 may 2024 | 35.91 | 35.91 | 34.67 | 35.36 | 35.36 | 301,400 |
| 07 may 2024 | 35.15 | 36.57 | 35.00 | 36.38 | 36.38 | 197,500 |
| 06 may 2024 | 36.31 | 36.42 | 34.77 | 34.99 | 34.99 | 403,400 |
| 03 may 2024 | 39.90 | 40.00 | 35.46 | 36.13 | 36.13 | 687,400 |
| 02 may 2024 | 31.16 | 32.55 | 30.52 | 31.91 | 31.91 | 294,600 |
| 01 may 2024 | 30.35 | 31.59 | 29.86 | 30.94 | 30.94 | 260,300 |
| 30 abr 2024 | 29.51 | 30.22 | 29.22 | 30.12 | 30.12 | 169,800 |
| 29 abr 2024 | 30.00 | 30.31 | 29.67 | 29.90 | 29.90 | 119,600 |
| 26 abr 2024 | 29.43 | 29.94 | 29.43 | 29.51 | 29.51 | 108,800 |
| 25 abr 2024 | 29.14 | 29.47 | 28.77 | 29.36 | 29.36 | 104,000 |
| 24 abr 2024 | 29.39 | 29.74 | 29.09 | 29.60 | 29.60 | 91,900 |
| 23 abr 2024 | 28.85 | 29.54 | 28.55 | 29.43 | 29.43 | 126,400 |
| 22 abr 2024 | 28.43 | 29.28 | 28.13 | 29.11 | 29.11 | 162,100 |
| 19 abr 2024 | 28.11 | 28.67 | 28.05 | 28.28 | 28.28 | 119,400 |
| 18 abr 2024 | 28.26 | 28.92 | 28.11 | 28.28 | 28.28 | 123,900 |
| 17 abr 2024 | 29.04 | 29.15 | 28.17 | 28.25 | 28.25 | 241,200 |
| 16 abr 2024 | 29.28 | 29.49 | 28.54 | 28.85 | 28.85 | 154,900 |
| 15 abr 2024 | 30.14 | 30.38 | 29.35 | 29.52 | 29.52 | 106,200 |
| 12 abr 2024 | 30.43 | 30.81 | 30.01 | 30.21 | 30.21 | 101,700 |
| 11 abr 2024 | 30.10 | 30.93 | 29.98 | 30.81 | 30.81 | 133,500 |
| 10 abr 2024 | 29.83 | 30.00 | 29.38 | 29.92 | 29.92 | 156,600 |
| 09 abr 2024 | 30.21 | 31.71 | 30.21 | 31.04 | 31.04 | 175,000 |
| 08 abr 2024 | 30.03 | 30.64 | 29.85 | 30.09 | 30.09 | 150,300 |
| 05 abr 2024 | 29.49 | 30.05 | 29.09 | 29.90 | 29.90 | 141,000 |
| 04 abr 2024 | 30.00 | 30.38 | 29.54 | 29.59 | 29.59 | 201,500 |
| 03 abr 2024 | 29.21 | 29.81 | 29.21 | 29.67 | 29.67 | 92,000 |
| 02 abr 2024 | 29.90 | 29.94 | 29.29 | 29.35 | 29.35 | 122,700 |
| 01 abr 2024 | 30.81 | 30.84 | 30.07 | 30.46 | 30.46 | 127,200 |
| 28 mar 2024 | 29.80 | 31.31 | 29.80 | 30.84 | 30.84 | 196,700 |
| 27 mar 2024 | 28.64 | 29.88 | 28.64 | 29.88 | 29.88 | 149,700 |
| 26 mar 2024 | 28.62 | 28.85 | 28.13 | 28.19 | 28.19 | 203,200 |
| 25 mar 2024 | 29.07 | 29.50 | 28.41 | 28.45 | 28.45 | 117,600 |
| 22 mar 2024 | 29.70 | 29.70 | 29.02 | 29.12 | 29.12 | 127,000 |
| 21 mar 2024 | 29.41 | 30.20 | 29.41 | 29.64 | 29.64 | 246,200 |
| 20 mar 2024 | 28.75 | 29.61 | 28.50 | 29.30 | 29.30 | 364,500 |
| 19 mar 2024 | 28.80 | 29.36 | 28.37 | 28.90 | 28.90 | 267,800 |
| 18 mar 2024 | 29.64 | 29.64 | 28.81 | 28.87 | 28.87 | 238,500 |
| 15 mar 2024 | 28.64 | 29.73 | 28.64 | 29.64 | 29.64 | 294,900 |
| 14 mar 2024 | 29.60 | 29.87 | 28.81 | 28.90 | 28.90 | 262,000 |
| 13 mar 2024 | 30.34 | 31.10 | 29.39 | 29.45 | 29.45 | 303,100 |
| 12 mar 2024 | 30.42 | 31.03 | 29.82 | 30.44 | 30.44 | 283,600 |
| 11 mar 2024 | 30.73 | 31.24 | 30.41 | 30.45 | 30.45 | 229,700 |
| 08 mar 2024 | 31.51 | 31.78 | 30.61 | 30.91 | 30.91 | 251,800 |
| 07 mar 2024 | 30.92 | 31.78 | 30.50 | 31.21 | 31.21 | 207,900 |
| 06 mar 2024 | 29.73 | 31.40 | 29.61 | 30.62 | 30.62 | 337,000 |
| 05 mar 2024 | 29.94 | 30.03 | 29.05 | 29.16 | 29.16 | 286,600 |
| 04 mar 2024 | 31.49 | 31.60 | 30.18 | 30.42 | 30.42 | 174,500 |
| 01 mar 2024 | 30.45 | 31.88 | 29.98 | 31.55 | 31.55 | 211,000 |
| 29 feb 2024 | 30.75 | 31.07 | 29.87 | 30.17 | 30.17 | 206,900 |
| 28 feb 2024 | 30.18 | 30.55 | 29.58 | 30.05 | 30.05 | 155,800 |
| 27 feb 2024 | 29.80 | 31.16 | 29.70 | 30.54 | 30.54 | 350,000 |
| 26 feb 2024 | 29.23 | 30.07 | 29.23 | 29.62 | 29.62 | 123,600 |
| 23 feb 2024 | 29.34 | 29.75 | 28.54 | 29.42 | 29.42 | 104,700 |
| 22 feb 2024 | 29.69 | 29.97 | 29.08 | 29.34 | 29.34 | 117,500 |
| 21 feb 2024 | 29.90 | 29.97 | 29.12 | 29.45 | 29.45 | 138,300 |
| 20 feb 2024 | 29.62 | 30.49 | 29.62 | 30.04 | 30.04 | 145,800 |
| 16 feb 2024 | 30.55 | 30.86 | 30.11 | 30.36 | 30.36 | 159,100 |
| 15 feb 2024 | 30.48 | 31.36 | 30.19 | 31.04 | 31.04 | 130,600 |
| 14 feb 2024 | 29.44 | 30.44 | 28.87 | 30.31 | 30.31 | 157,600 |
| 13 feb 2024 | 30.00 | 30.16 | 28.69 | 28.74 | 28.74 | 189,800 |
| 12 feb 2024 | 30.12 | 31.26 | 30.08 | 31.13 | 31.13 | 177,300 |
| 09 feb 2024 | 28.60 | 29.81 | 28.41 | 29.71 | 29.71 | 178,500 |
| 08 feb 2024 | 28.53 | 29.34 | 27.97 | 28.59 | 28.59 | 254,300 |
| 07 feb 2024 | 29.06 | 29.28 | 28.07 | 28.25 | 28.25 | 250,700 |
| 06 feb 2024 | 28.64 | 29.30 | 28.22 | 28.94 | 28.94 | 268,800 |
| 05 feb 2024 | 28.86 | 29.13 | 27.53 | 28.64 | 28.64 | 424,800 |
| 02 feb 2024 | 25.90 | 29.46 | 25.54 | 29.44 | 29.44 | 610,100 |
| 01 feb 2024 | 25.45 | 26.46 | 25.17 | 26.12 | 26.12 | 326,800 |
| 31 ene 2024 | 25.72 | 25.90 | 25.11 | 25.19 | 25.19 | 296,100 |
| 30 ene 2024 | 26.30 | 26.30 | 25.21 | 25.74 | 25.74 | 354,600 |
| 29 ene 2024 | 25.40 | 27.15 | 24.99 | 27.03 | 27.03 | 267,100 |
| 26 ene 2024 | 26.19 | 26.61 | 25.55 | 25.56 | 25.56 | 197,500 |
| 25 ene 2024 | 25.61 | 26.05 | 25.35 | 25.91 | 25.91 | 204,300 |
| 24 ene 2024 | 25.74 | 26.16 | 25.02 | 25.20 | 25.20 | 194,200 |
| 23 ene 2024 | 26.03 | 26.42 | 25.07 | 25.09 | 25.09 | 181,300 |
| 22 ene 2024 | 25.42 | 26.09 | 25.18 | 25.72 | 25.72 | 210,500 |
| 19 ene 2024 | 25.59 | 25.59 | 24.78 | 25.32 | 25.32 | 212,100 |
| 18 ene 2024 | 25.46 | 25.63 | 24.86 | 25.48 | 25.48 | 168,600 |
| 17 ene 2024 | 25.59 | 25.64 | 24.84 | 25.28 | 25.28 | 263,100 |
| 16 ene 2024 | 26.86 | 26.86 | 25.91 | 25.99 | 25.99 | 264,600 |
| 12 ene 2024 | 27.95 | 28.46 | 27.08 | 27.12 | 27.12 | 157,900 |
| 11 ene 2024 | 28.21 | 28.30 | 27.49 | 27.59 | 27.59 | 153,700 |
| 10 ene 2024 | 28.06 | 28.51 | 27.65 | 28.31 | 28.31 | 126,000 |
| 09 ene 2024 | 28.16 | 28.40 | 27.35 | 28.18 | 28.18 | 194,600 |
| 08 ene 2024 | 28.05 | 28.94 | 27.84 | 28.50 | 28.50 | 143,800 |
| 05 ene 2024 | 28.46 | 28.89 | 28.11 | 28.12 | 28.12 | 120,600 |
| 04 ene 2024 | 28.56 | 29.09 | 28.08 | 28.60 | 28.60 | 137,400 |
| 03 ene 2024 | 29.42 | 29.42 | 27.96 | 28.39 | 28.39 | 230,900 |
| 02 ene 2024 | 28.79 | 30.52 | 28.71 | 29.79 | 29.79 | 255,000 |
| 29 dic 2023 | 29.74 | 29.80 | 28.89 | 29.08 | 29.08 | 191,100 |
| 28 dic 2023 | 29.23 | 29.98 | 29.22 | 29.64 | 29.64 | 167,800 |
| 27 dic 2023 | 30.10 | 30.20 | 29.16 | 29.35 | 29.35 | 235,700 |
| 26 dic 2023 | 29.07 | 29.86 | 28.82 | 29.60 | 29.60 | 212,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.