Clearfield Inc. Common Stockのデータ

Clearfield Inc. Common Stockの基本情報

名前 Clearfield Inc. Common Stock
ティッカー CLFD
国 United States
上場年 nan
セクター Public Utilities

Clearfield Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.75 37.32 38.0 38.1 306700.0 38.1
2021-02-12 37.0 35.1 35.5 36.88 192300.0 36.88
2021-02-11 35.97 34.16 34.72 34.97 236200.0 34.97
2021-02-10 35.06 33.01 35.0 33.78 232800.0 33.78
2021-02-09 35.94 34.6 34.9 34.85 141400.0 34.85
2021-02-08 36.23 33.51 33.51 34.57 357300.0 34.57
2021-02-05 33.68 32.6 33.2 33.08 115500.0 33.08
2021-02-04 33.76 32.45 32.45 32.79 119000.0 32.79
2021-02-03 32.44 31.09 32.08 32.17 158000.0 32.17
2021-02-02 33.88 31.05 33.55 31.81 240900.0 31.81
2021-02-01 33.99 31.98 32.23 33.53 255300.0 33.53
2021-01-29 34.75 30.2 32.01 31.32 343200.0 31.32
2021-01-28 33.9 31.83 33.74 33.43 210800.0 33.43
2021-01-27 34.72 32.3 34.72 33.3 215800.0 33.3
2021-01-26 37.54 34.29 37.0 34.78 248400.0 34.78
2021-01-25 36.77 33.3 36.19 35.28 352100.0 35.28
2021-01-22 34.45 32.0 32.35 33.05 235800.0 33.05
2021-01-21 32.81 31.6 32.5 32.3 183100.0 32.3
2021-01-20 34.65 31.06 31.98 31.63 537900.0 31.63
2021-01-19 28.19 26.98 27.79 28.15 92400.0 28.15
2021-01-15 27.84 26.53 27.45 27.34 56300.0 27.34
2021-01-14 28.22 27.19 27.19 27.86 133700.0 27.86
2021-01-13 27.34 26.74 27.18 27.05 80400.0 27.05
2021-01-12 27.25 26.2 26.22 27.18 60400.0 27.18
2021-01-11 26.11 25.4 25.46 26.05 44400.0 26.05
2021-01-08 26.17 25.57 25.96 25.88 52300.0 25.88
2021-01-07 26.38 25.05 25.5 25.83 66700.0 25.83
2021-01-06 25.88 24.46 24.46 25.48 59500.0 25.48
2021-01-05 24.55 23.85 23.96 24.32 57200.0 24.32
2021-01-04 25.69 23.6 24.83 24.19 70500.0 24.19
2020-12-31 25.06 24.45 24.61 24.72 38400.0 24.72
2020-12-30 24.95 24.24 24.61 24.66 40600.0 24.66
2020-12-29 25.54 23.92 25.46 24.45 72700.0 24.45
2020-12-28 25.87 24.96 24.99 25.54 46900.0 25.54
2020-12-24 25.49 24.8 25.45 24.8 22000.0 24.8
2020-12-23 25.55 25.0 25.13 25.29 44100.0 25.29
2020-12-22 25.74 24.94 25.4 25.15 70200.0 25.15
2020-12-21 25.6 24.37 24.68 25.16 124800.0 25.16
2020-12-18 26.8 25.05 26.51 25.05 109700.0 25.05
2020-12-17 26.42 25.18 25.25 26.31 335300.0 26.31
2020-12-16 25.83 24.0 25.67 25.17 133600.0 25.17
2020-12-15 27.23 25.05 26.8 25.4 99000.0 25.4
2020-12-14 28.32 25.59 25.59 26.43 324500.0 26.43
2020-12-11 25.87 24.69 25.78 25.42 38800.0 25.42
2020-12-10 25.86 24.95 25.0 25.63 59000.0 25.63
2020-12-09 25.89 24.09 25.6 25.07 146100.0 25.07
2020-12-08 26.54 25.38 25.92 25.6 118100.0 25.6
2020-12-07 25.94 23.72 24.29 25.56 152900.0 25.56
2020-12-04 24.37 23.78 24.15 24.15 48200.0 24.15
2020-12-03 24.34 23.4 23.69 23.98 44600.0 23.98
2020-12-02 24.25 23.31 24.22 23.74 61800.0 23.74
2020-12-01 25.03 23.69 24.12 24.15 86000.0 24.15
2020-11-30 25.25 23.05 23.32 23.78 166700.0 23.78
2020-11-27 23.74 22.91 23.44 23.55 33500.0 23.55
2020-11-25 23.75 23.14 23.59 23.68 43700.0 23.68
2020-11-24 23.74 23.05 23.39 23.59 54000.0 23.59
2020-11-23 24.0 22.9 23.59 23.34 70600.0 23.34
2020-11-20 23.5 22.52 22.61 23.34 72000.0 23.34
2020-11-19 22.96 21.62 22.82 22.69 60200.0 22.69
2020-11-18 23.8 22.36 22.49 23.03 95800.0 23.03
2020-11-17 23.96 21.41 23.86 22.46 177200.0 22.46
2020-11-16 24.47 22.59 23.2 23.74 216100.0 23.74
2020-11-13 23.39 22.61 23.29 23.03 42400.0 23.03
2020-11-12 23.72 22.7 23.28 23.06 41000.0 23.06
2020-11-11 23.99 22.5 23.71 23.47 99100.0 23.47
2020-11-10 24.5 23.4 24.37 23.51 97900.0 23.51
2020-11-09 25.97 23.81 25.25 24.37 123700.0 24.37
2020-11-06 24.79 23.08 23.5 24.71 141200.0 24.71
2020-11-05 24.8 21.38 22.02 23.25 557000.0 23.25
2020-11-04 22.08 21.15 21.72 21.65 84200.0 21.65
2020-11-03 21.96 20.86 20.86 21.91 90300.0 21.91
2020-11-02 21.55 20.06 20.99 20.66 84900.0 20.66
2020-10-30 21.56 20.71 20.77 20.93 75200.0 20.93
2020-10-29 21.58 20.05 20.46 21.27 56200.0 21.27
2020-10-28 20.67 19.75 20.67 20.35 61000.0 20.35
2020-10-27 21.94 20.88 21.94 20.91 36800.0 20.91
2020-10-26 22.06 20.61 21.41 21.77 83900.0 21.77
2020-10-23 21.95 21.42 21.95 21.58 37300.0 21.58
2020-10-22 21.99 21.5 21.94 21.77 34300.0 21.77
2020-10-21 22.5 21.27 21.29 21.97 92300.0 21.97
2020-10-20 22.36 21.06 22.25 21.18 115800.0 21.18
2020-10-19 22.73 22.01 22.64 22.25 36700.0 22.25
2020-10-16 23.0 22.27 22.27 22.45 47500.0 22.45
2020-10-15 22.43 21.4 21.64 22.27 51700.0 22.27
2020-10-14 22.8 21.68 22.8 21.95 57600.0 21.95
2020-10-13 23.55 22.69 23.36 22.8 48200.0 22.8
2020-10-12 23.65 23.14 23.33 23.5 76600.0 23.5
2020-10-09 23.96 23.06 23.48 23.33 71300.0 23.33
2020-10-08 23.89 23.0 23.5 23.48 81500.0 23.48
2020-10-07 23.4 22.63 22.63 23.33 79000.0 23.33
2020-10-06 23.43 22.33 22.68 22.36 129000.0 22.36
2020-10-05 22.76 21.23 21.41 22.34 168700.0 22.34
2020-10-02 21.27 20.26 20.6 20.68 88000.0 20.68
2020-10-01 21.35 20.18 20.62 21.21 100300.0 21.21
2020-09-30 20.52 19.81 20.14 20.17 62900.0 20.17
2020-09-29 20.44 19.77 19.88 20.19 74600.0 20.19
2020-09-28 20.16 19.06 19.26 19.74 83100.0 19.74
2020-09-25 19.57 18.45 18.6 19.03 56400.0 19.03
2020-09-24 19.19 18.54 18.9 18.72 59700.0 18.72
2020-09-23 20.28 18.8 19.82 18.83 61400.0 18.83
2020-09-22 20.1 19.51 20.1 19.82 67400.0 19.82
2020-09-21 21.8 20.01 21.46 20.16 152000.0 20.16
2020-09-18 21.65 20.89 21.22 21.59 144100.0 21.59
2020-09-17 21.6 20.83 21.28 21.02 48800.0 21.02
2020-09-16 22.18 21.11 21.2 21.51 103800.0 21.51
2020-09-15 21.9 21.0 21.5 21.1 117800.0 21.1
2020-09-14 21.48 20.5 21.48 21.13 155100.0 21.13
2020-09-11 21.47 20.75 21.47 21.08 113600.0 21.08
2020-09-10 22.09 21.25 21.9 21.34 144700.0 21.34
2020-09-09 22.97 21.87 22.45 21.93 156600.0 21.93
2020-09-08 23.47 21.51 21.75 22.21 233700.0 22.21
2020-09-04 21.46 20.72 21.1 21.2 83000.0 21.2
2020-09-03 21.38 20.6 21.26 20.99 204900.0 20.99
2020-09-02 21.76 17.8 17.95 21.1 615700.0 21.1
2020-09-01 18.01 17.63 17.63 18.0 26900.0 18.0
2020-08-31 18.43 17.6 18.41 17.6 47900.0 17.6
2020-08-28 18.26 17.82 18.19 17.92 27700.0 17.92
2020-08-27 18.42 18.01 18.19 18.15 47800.0 18.15
2020-08-26 18.83 17.58 17.91 18.2 54500.0 18.2
2020-08-25 18.07 17.76 18.07 17.87 39000.0 17.87
2020-08-24 18.19 17.82 17.9 18.04 32000.0 18.04
2020-08-21 18.25 17.47 18.25 17.8 85900.0 17.8
2020-08-20 18.76 18.04 18.42 18.39 40500.0 18.39
2020-08-19 18.84 18.36 18.39 18.58 33500.0 18.58
2020-08-18 18.68 18.19 18.54 18.39 30900.0 18.39
2020-08-17 19.08 18.49 18.95 18.6 41900.0 18.6
2020-08-14 18.9 18.35 18.5 18.82 22700.0 18.82
2020-08-13 18.81 18.3 18.64 18.64 34900.0 18.64
2020-08-12 18.94 18.04 18.38 18.63 45300.0 18.63
2020-08-11 19.02 17.9 18.94 18.26 54000.0 18.26
2020-08-10 19.27 18.56 19.02 18.86 83000.0 18.86
2020-08-07 19.23 18.7 18.72 19.0 60300.0 19.0
2020-08-06 19.0 18.03 18.64 18.82 37000.0 18.82
2020-08-05 18.78 17.91 18.07 18.67 32700.0 18.67
2020-08-04 18.76 17.38 18.22 18.16 78600.0 18.16
2020-08-03 19.09 17.95 18.79 18.41 61700.0 18.41
2020-07-31 19.0 17.9 19.0 18.64 51200.0 18.64
2020-07-30 19.0 17.56 17.56 18.88 100000.0 18.88
2020-07-29 18.76 16.98 18.42 17.84 168100.0 17.84
2020-07-28 18.5 17.29 17.47 18.38 89700.0 18.38
2020-07-27 17.95 17.0 17.41 17.51 122400.0 17.51
2020-07-24 18.11 15.92 16.84 17.15 668100.0 17.15
2020-07-23 14.0 13.81 13.87 13.99 59400.0 13.99
2020-07-22 13.75 13.64 13.64 13.73 11400.0 13.73
2020-07-21 14.0 13.71 13.75 13.71 34500.0 13.71
2020-07-20 13.96 13.69 13.8 13.73 4200.0 13.73
2020-07-17 14.15 13.62 13.74 13.77 17800.0 13.77
2020-07-16 14.0 13.77 13.9 13.77 6000.0 13.77
2020-07-15 14.36 13.92 14.14 14.0 26400.0 14.0
2020-07-14 14.04 13.58 13.61 13.86 11100.0 13.86
2020-07-13 13.85 13.56 13.71 13.63 12800.0 13.63
2020-07-10 13.72 13.47 13.47 13.72 10400.0 13.72
2020-07-09 13.78 13.16 13.56 13.36 19500.0 13.36
2020-07-08 13.73 13.44 13.68 13.64 13200.0 13.64
2020-07-07 14.24 13.51 13.94 13.66 19100.0 13.66
2020-07-06 14.29 13.94 14.27 14.09 34500.0 14.09
2020-07-02 14.25 13.91 14.25 14.02 17300.0 14.02
2020-07-01 14.1 14.0 14.01 14.04 10800.0 14.04
2020-06-30 14.11 13.71 13.91 13.96 13400.0 13.96
2020-06-29 14.19 13.63 13.78 13.95 22300.0 13.95
2020-06-26 13.84 13.13 13.57 13.74 66800.0 13.74
2020-06-25 13.86 13.27 13.27 13.83 21800.0 13.83
2020-06-24 13.79 13.1 13.55 13.34 20600.0 13.34
2020-06-23 13.95 13.56 13.64 13.66 10700.0 13.66
2020-06-22 13.75 13.25 13.5 13.48 9300.0 13.48
2020-06-19 14.04 13.48 13.71 13.53 36400.0 13.53
2020-06-18 13.99 13.42 13.88 13.53 27300.0 13.53
2020-06-17 14.2 13.97 14.0 14.01 15300.0 14.01
2020-06-16 14.19 14.0 14.17 14.09 21200.0 14.09
2020-06-15 14.02 12.56 12.61 13.96 28900.0 13.96
2020-06-12 13.01 12.41 12.94 12.93 17100.0 12.93
2020-06-11 13.1 12.3 13.1 12.44 21900.0 12.44
2020-06-10 13.96 13.55 13.56 13.62 16800.0 13.62
2020-06-09 13.81 13.26 13.56 13.7 18100.0 13.7
2020-06-08 14.17 13.67 14.17 13.73 21800.0 13.73
2020-06-05 14.18 13.62 13.9 14.14 28800.0 14.14
2020-06-04 13.92 13.35 13.65 13.62 22600.0 13.62
2020-06-03 13.99 13.2 13.79 13.8 88700.0 13.8
2020-06-02 14.05 13.5 14.05 13.61 9300.0 13.61
2020-06-01 14.18 11.57 13.93 13.91 16000.0 13.91
2020-05-29 14.01 13.49 13.87 13.83 13600.0 13.83
2020-05-28 14.51 13.97 14.16 13.97 20800.0 13.97
2020-05-27 14.52 13.77 14.0 14.44 24600.0 14.44
2020-05-26 14.0 13.23 13.8 13.87 16600.0 13.87
2020-05-22 13.58 13.24 13.58 13.55 7600.0 13.55
2020-05-21 13.75 13.33 13.51 13.47 23900.0 13.47
2020-05-20 13.5 13.02 13.2 13.5 66900.0 13.5
2020-05-19 13.21 12.61 12.85 13.03 24800.0 13.03
2020-05-18 13.0 12.16 12.69 13.0 26600.0 13.0
2020-05-15 12.23 11.68 11.75 12.23 12200.0 12.23
2020-05-14 12.03 11.46 11.93 11.78 30000.0 11.78
2020-05-13 12.23 11.77 12.05 12.23 15500.0 12.23
2020-05-12 12.77 12.1 12.77 12.16 20100.0 12.16
2020-05-11 13.22 12.6 12.69 12.6 38200.0 12.6
2020-05-08 13.32 12.85 13.14 12.9 23100.0 12.9
2020-05-07 12.85 12.42 12.62 12.85 18300.0 12.85
2020-05-06 12.7 12.06 12.35 12.38 12000.0 12.38
2020-05-05 13.15 12.03 13.15 12.4 18100.0 12.4
2020-05-04 13.12 12.21 12.66 12.9 26200.0 12.9
2020-05-01 12.96 12.59 12.66 12.82 18000.0 12.82
2020-04-30 13.51 12.78 13.5 13.03 33400.0 13.03
2020-04-29 14.53 13.3 13.85 13.84 55100.0 13.84
2020-04-28 13.5 13.06 13.5 13.25 23000.0 13.25
2020-04-27 13.25 12.6 12.6 13.21 45900.0 13.21
2020-04-24 13.21 11.98 13.21 12.49 29700.0 12.49
2020-04-23 13.42 12.6 13.23 12.74 29500.0 12.74
2020-04-22 12.79 12.33 12.56 12.75 13900.0 12.75
2020-04-21 12.41 11.09 12.13 12.2 27100.0 12.2
2020-04-20 12.95 12.24 12.41 12.6 16400.0 12.6
2020-04-17 12.93 12.36 12.78 12.72 39700.0 12.72
2020-04-16 11.99 11.28 11.28 11.96 26200.0 11.96
2020-04-15 12.04 11.25 11.62 11.27 27700.0 11.27
2020-04-14 12.05 11.62 11.62 11.97 18800.0 11.97
2020-04-13 11.83 11.36 11.66 11.57 20500.0 11.57
2020-04-09 11.94 11.59 11.94 11.81 13100.0 11.81
2020-04-08 11.75 10.66 11.17 11.75 39300.0 11.75
2020-04-07 11.93 10.74 11.89 10.86 29100.0 10.86
2020-04-06 11.93 11.28 11.63 11.65 83200.0 11.65
2020-04-03 11.37 11.02 11.24 11.1 22900.0 11.1
2020-04-02 11.99 11.02 11.57 11.25 29900.0 11.25
2020-04-01 11.86 11.2 11.33 11.47 36500.0 11.47
2020-03-31 11.85 10.64 10.64 11.85 38100.0 11.85
2020-03-30 11.0 10.26 10.26 11.0 14800.0 11.0
2020-03-27 10.65 10.15 10.27 10.24 21700.0 10.24
2020-03-26 10.75 9.54 10.3 10.75 25200.0 10.75
2020-03-25 10.6 9.79 10.09 10.32 18200.0 10.32
2020-03-24 10.21 9.63 9.71 10.21 37300.0 10.21
2020-03-23 9.49 8.96 9.26 9.14 23500.0 9.14
2020-03-20 10.45 9.03 9.9 9.03 51300.0 9.03
2020-03-19 10.06 9.08 9.08 9.94 39500.0 9.94
2020-03-18 10.5 8.76 8.76 9.09 40000.0 9.09
2020-03-17 10.7 9.07 9.41 10.7 47400.0 10.7
2020-03-16 10.38 8.32 8.97 9.35 66500.0 9.35
2020-03-13 10.48 9.0 9.53 9.82 39800.0 9.82
2020-03-12 10.03 9.03 9.89 9.14 46400.0 9.14
2020-03-11 10.3 9.97 10.15 10.25 22600.0 10.25
2020-03-10 10.7 9.81 10.7 10.37 23700.0 10.37
2020-03-09 10.74 10.23 10.24 10.53 30200.0 10.53
2020-03-06 11.11 10.6 10.67 10.78 20700.0 10.78
2020-03-05 11.03 10.5 10.86 10.76 19100.0 10.76
2020-03-04 11.2 10.37 10.4 11.14 20200.0 11.14
2020-03-03 11.03 10.18 11.03 10.43 48800.0 10.43
2020-03-02 11.02 10.73 10.88 10.91 25000.0 10.91
2020-02-28 11.12 10.49 10.49 10.72 46000.0 10.72
2020-02-27 11.29 10.08 10.99 11.01 23600.0 11.01
2020-02-26 11.35 11.02 11.35 11.05 18000.0 11.05
2020-02-25 11.78 11.16 11.78 11.35 16700.0 11.35
2020-02-24 12.3 11.7 11.7 11.78 13100.0 11.78
2020-02-21 13.11 11.91 11.93 11.91 10900.0 11.91
2020-02-20 12.17 11.67 12.01 11.9 26700.0 11.9
2020-02-19 12.35 12.06 12.06 12.06 7600.0 12.06
2020-02-18 12.85 11.97 12.23 12.03 11000.0 12.03