Clearfield, Inc. - Price History
Monthly price history for CLFD (Clearfield, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $31.91 | $31.91 |
| April 2024 | $30.12 | $30.12 |
| March 2024 | $30.84 | $30.84 |
| February 2024 | $30.17 | $30.17 |
| January 2024 | $25.19 | $25.19 |
| December 2023 | $29.08 | $29.08 |
| November 2023 | $25.44 | $25.44 |
| October 2023 | $24.02 | $24.02 |
| September 2023 | $28.66 | $28.66 |
| August 2023 | $35.15 | $35.15 |
| July 2023 | $46.74 | $46.74 |
| June 2023 | $47.35 | $47.35 |
| May 2023 | $39.11 | $39.11 |
| April 2023 | $43.68 | $43.68 |
| March 2023 | $46.58 | $46.58 |
| February 2023 | $62.69 | $62.69 |
| January 2023 | $71.46 | $71.46 |
| December 2022 | $94.14 | $94.14 |
| November 2022 | $131.62 | $131.62 |
| October 2022 | $121.47 | $121.47 |
| September 2022 | $104.64 | $104.64 |
| August 2022 | $116.11 | $116.11 |
| July 2022 | $98.55 | $98.55 |
| June 2022 | $61.95 | $61.95 |
| May 2022 | $61.80 | $61.80 |
| April 2022 | $58.23 | $58.23 |
| March 2022 | $65.22 | $65.22 |
| February 2022 | $64.11 | $64.11 |
| January 2022 | $64.47 | $64.47 |
| December 2021 | $84.42 | $84.42 |
| November 2021 | $64.74 | $64.74 |
| October 2021 | $56.49 | $56.49 |
| September 2021 | $44.15 | $44.15 |
| August 2021 | $45.31 | $45.31 |
| July 2021 | $43.52 | $43.52 |
| June 2021 | $37.45 | $37.45 |
| May 2021 | $37.82 | $37.82 |
| April 2021 | $34.35 | $34.35 |
| March 2021 | $30.13 | $30.13 |
| February 2021 | $32.41 | $32.41 |
| January 2021 | $31.32 | $31.32 |
| December 2020 | $24.72 | $24.72 |
| November 2020 | $23.78 | $23.78 |
| October 2020 | $20.93 | $20.93 |
| September 2020 | $20.17 | $20.17 |
| August 2020 | $17.60 | $17.60 |
| July 2020 | $18.64 | $18.64 |
| June 2020 | $13.96 | $13.96 |
| May 2020 | $13.83 | $13.83 |
| April 2020 | $13.03 | $13.03 |
| March 2020 | $11.85 | $11.85 |
| February 2020 | $10.72 | $10.72 |
| January 2020 | $12.72 | $12.72 |
| December 2019 | $13.94 | $13.94 |
| November 2019 | $13.57 | $13.57 |
| October 2019 | $12.33 | $12.33 |
| September 2019 | $11.85 | $11.85 |
| August 2019 | $10.69 | $10.69 |
| July 2019 | $13.25 | $13.25 |
| June 2019 | $13.25 | $13.25 |
| May 2019 | $13.29 | $13.29 |
| April 2019 | $14.74 | $14.74 |
| March 2019 | $14.70 | $14.70 |
| February 2019 | $14.52 | $14.52 |
| January 2019 | $11.77 | $11.77 |
| December 2018 | $9.92 | $9.92 |
| November 2018 | $12.34 | $12.34 |
| October 2018 | $12.02 | $12.02 |
| September 2018 | $13.45 | $13.45 |
| August 2018 | $13.65 | $13.65 |
| July 2018 | $12.95 | $12.95 |
| June 2018 | $11.05 | $11.05 |
| May 2018 | $10.80 | $10.80 |
| April 2018 | $12.20 | $12.20 |
| March 2018 | $12.90 | $12.90 |
| February 2018 | $13.50 | $13.50 |
| January 2018 | $12.95 | $12.95 |
| December 2017 | $12.25 | $12.25 |
| November 2017 | $14.60 | $14.60 |
| October 2017 | $13.70 | $13.70 |
| September 2017 | $13.60 | $13.60 |
| August 2017 | $12.20 | $12.20 |
| July 2017 | $11.50 | $11.50 |
| June 2017 | $13.20 | $13.20 |
| May 2017 | $13.05 | $13.05 |
| April 2017 | $14.15 | $14.15 |
| March 2017 | $16.45 | $16.45 |
| February 2017 | $16.35 | $16.35 |
| January 2017 | $17.20 | $17.20 |
| December 2016 | $20.70 | $20.70 |
| November 2016 | $19.20 | $19.20 |
| October 2016 | $16.75 | $16.75 |
| September 2016 | $18.80 | $18.80 |
| August 2016 | $18.12 | $18.12 |
| July 2016 | $20.01 | $20.01 |
| June 2016 | $17.89 | $17.89 |
| May 2016 | $18.11 | $18.11 |
| April 2016 | $18.56 | $18.56 |
| March 2016 | $16.07 | $16.07 |
| February 2016 | $14.53 | $14.53 |
| January 2016 | $14.80 | $14.80 |
| December 2015 | $13.41 | $13.41 |
| November 2015 | $13.51 | $13.51 |
| October 2015 | $14.03 | $14.03 |
| September 2015 | $13.43 | $13.43 |
| August 2015 | $16.99 | $16.99 |
| July 2015 | $19.68 | $19.68 |
| June 2015 | $15.91 | $15.91 |
| May 2015 | $15.19 | $15.19 |
| April 2015 | $13.55 | $13.55 |
| March 2015 | $14.82 | $14.82 |
| February 2015 | $13.92 | $13.92 |
| January 2015 | $11.78 | $11.78 |
| December 2014 | $12.31 | $12.31 |
| November 2014 | $13.10 | $13.10 |
| October 2014 | $14.68 | $14.68 |
| September 2014 | $12.73 | $12.73 |
| August 2014 | $13.39 | $13.39 |
| July 2014 | $12.87 | $12.87 |
| June 2014 | $16.79 | $16.79 |
| May 2014 | $17 | $17 |
| April 2014 | $15.76 | $15.76 |
| March 2014 | $23.09 | $23.09 |
| February 2014 | $23.40 | $23.40 |
| January 2014 | $24.95 | $24.95 |
| December 2013 | $20.24 | $20.24 |
| November 2013 | $17.79 | $17.79 |
| October 2013 | $14.84 | $14.84 |
| September 2013 | $13.43 | $13.43 |
| August 2013 | $12.60 | $12.60 |
| July 2013 | $10.87 | $10.87 |
| June 2013 | $9.42 | $9.42 |
| May 2013 | $8.44 | $8.44 |
| April 2013 | $7.03 | $7.03 |
| March 2013 | $6 | $6 |
| February 2013 | $5.53 | $5.53 |
| January 2013 | $5.26 | $5.26 |
| December 2012 | $4.49 | $4.49 |
| November 2012 | $4.75 | $4.75 |
| October 2012 | $5 | $5 |
| September 2012 | $5.11 | $5.11 |
| August 2012 | $5.12 | $5.12 |
| July 2012 | $4.99 | $4.99 |
| June 2012 | $4.81 | $4.81 |
| May 2012 | $4.10 | $4.10 |
| April 2012 | $4.25 | $4.25 |
| March 2012 | $5.43 | $5.43 |
| February 2012 | $5.67 | $5.67 |
| January 2012 | $5.58 | $5.58 |
| December 2011 | $7.61 | $7.61 |
| November 2011 | $5.98 | $5.98 |
| October 2011 | $5.20 | $5.20 |
| September 2011 | $5.90 | $5.90 |
| August 2011 | $7.21 | $7.21 |
| July 2011 | $8.05 | $8.05 |
| June 2011 | $7.17 | $7.17 |
| May 2011 | $6.76 | $6.76 |
| April 2011 | $5.89 | $5.89 |
| March 2011 | $5.09 | $5.09 |
| February 2011 | $5 | $5 |
| January 2011 | $4.74 | $4.74 |
| December 2010 | $4.05 | $4.05 |
| November 2010 | $3.28 | $3.28 |
| October 2010 | $2.82 | $2.82 |
| September 2010 | $2.93 | $2.93 |
| August 2010 | $2.65 | $2.65 |
| July 2010 | $2.37 | $2.37 |
| June 2010 | $2.57 | $2.57 |
| May 2010 | $2.58 | $2.58 |
| April 2010 | $2.50 | $2.50 |
| March 2010 | $2.77 | $2.77 |
| February 2010 | $2.87 | $2.87 |
| January 2010 | $2 | $2 |
| December 2009 | $2.60 | $2.60 |
| November 2009 | $2.93 | $2.93 |
| October 2009 | $3.89 | $3.89 |
| September 2009 | $4.45 | $4.45 |
| August 2009 | $3.22 | $3.22 |
| July 2009 | $1.77 | $1.77 |
| June 2009 | $2 | $2 |
| May 2009 | $1.30 | $1.30 |
| April 2009 | $1.30 | $1.30 |
| March 2009 | $1.12 | $1.12 |
| February 2009 | $1.16 | $1.16 |
| January 2009 | $1.19 | $1.19 |
| December 2008 | $1.04 | $1.04 |
| November 2008 | $0.75 | $0.75 |
| October 2008 | $1.02 | $1.02 |
| September 2008 | $1.16 | $1.16 |
| August 2008 | $1.30 | $1.30 |
| July 2008 | $1.20 | $1.20 |
| June 2008 | $1.23 | $1.23 |
| May 2008 | $1.50 | $1.50 |
| April 2008 | $1.35 | $1.35 |
| March 2008 | $1.09 | $1.09 |
| February 2008 | $0.98 | $0.98 |
| January 2008 | $1 | $1 |
| December 2007 | $1.01 | $1.01 |
| November 2007 | $1.02 | $1.02 |
| October 2007 | $1.16 | $1.16 |
| September 2007 | $1.04 | $1.04 |
| August 2007 | $0.96 | $0.96 |
| July 2007 | $1.09 | $1.09 |
| June 2007 | $1.12 | $1.12 |
| May 2007 | $1.27 | $1.27 |
| April 2007 | $1.22 | $1.22 |
| March 2007 | $1.22 | $1.22 |
| February 2007 | $1.30 | $1.30 |
| January 2007 | $1.47 | $1.47 |
| December 2006 | $1.43 | $1.43 |
| November 2006 | $1.48 | $1.48 |
| October 2006 | $1.40 | $1.40 |
| September 2006 | $1.26 | $1.26 |
| August 2006 | $1.45 | $1.45 |
| July 2006 | $1.32 | $1.32 |
| June 2006 | $1.33 | $1.33 |
| May 2006 | $1.40 | $1.40 |
| April 2006 | $1.57 | $1.57 |
| March 2006 | $1.95 | $1.95 |
| February 2006 | $1.25 | $1.25 |
| January 2006 | $1.29 | $1.29 |
| December 2005 | $1.35 | $1.35 |
| November 2005 | $1.18 | $1.18 |
| October 2005 | $1.21 | $1.21 |
| September 2005 | $1.28 | $1.28 |
| August 2005 | $1.22 | $1.22 |
| July 2005 | $1.31 | $1.31 |
| June 2005 | $1.33 | $1.33 |
| May 2005 | $1.58 | $1.58 |
| April 2005 | $1.22 | $1.22 |
| March 2005 | $1.41 | $1.41 |
| February 2005 | $1.79 | $1.79 |
| January 2005 | $1.66 | $1.66 |
| December 2004 | $2.07 | $2.07 |
| November 2004 | $2.16 | $2.16 |
| October 2004 | $1.41 | $1.41 |
| September 2004 | $1.61 | $1.61 |
| August 2004 | $1.50 | $1.50 |
| July 2004 | $1.56 | $1.56 |
| June 2004 | $2.31 | $2.31 |
| May 2004 | $2.51 | $2.51 |
| April 2004 | $2.68 | $2.68 |
| March 2004 | $2.49 | $2.49 |
| February 2004 | $2.42 | $2.42 |
| January 2004 | $3.04 | $3.04 |
| December 2003 | $2.21 | $2.21 |
| November 2003 | $2.50 | $2.50 |
| October 2003 | $2.67 | $2.67 |
| September 2003 | $2.91 | $2.91 |
| August 2003 | $2.93 | $2.93 |
| July 2003 | $3 | $3 |
| June 2003 | $2.06 | $2.06 |
| May 2003 | $2.20 | $2.20 |
| April 2003 | $1.45 | $1.45 |
| March 2003 | $1.33 | $1.33 |
| February 2003 | $1.48 | $1.48 |
| January 2003 | $1.43 | $1.43 |
| December 2002 | $1.51 | $1.51 |
| November 2002 | $1.78 | $1.78 |
| October 2002 | $1.62 | $1.62 |
| September 2002 | $1.44 | $1.44 |
| August 2002 | $1.85 | $1.85 |
| July 2002 | $2.20 | $2.20 |
| June 2002 | $2.02 | $2.02 |
| May 2002 | $2.16 | $2.16 |
| April 2002 | $2.20 | $2.20 |
| March 2002 | $2.71 | $2.71 |
| February 2002 | $2.58 | $2.58 |
| January 2002 | $3.50 | $3.50 |
| December 2001 | $3.11 | $3.11 |
| November 2001 | $2.75 | $2.75 |
| October 2001 | $3.10 | $3.10 |
| September 2001 | $1.91 | $1.91 |
| August 2001 | $4.75 | $4.75 |
| July 2001 | $7.53 | $7.53 |
| June 2001 | $9 | $9 |
| May 2001 | $9.80 | $9.80 |
| April 2001 | $9.40 | $9.40 |
| March 2001 | $8.81 | $8.81 |
| February 2001 | $8.56 | $8.56 |
| January 2001 | $10.94 | $10.94 |
| December 2000 | $6.50 | $6.50 |
| November 2000 | $5.75 | $5.75 |
| October 2000 | $11 | $11 |
| September 2000 | $12.38 | $12.38 |
| August 2000 | $18 | $18 |
| July 2000 | $15 | $15 |
| June 2000 | $14.25 | $14.25 |
| May 2000 | $12.94 | $12.94 |
| April 2000 | $21.75 | $21.75 |
| March 2000 | $29.38 | $29.38 |
| February 2000 | $50.25 | $50.25 |
| January 2000 | $19.88 | $19.88 |
| December 1999 | $15.50 | $15.50 |
| November 1999 | $7.22 | $7.22 |
| October 1999 | $5 | $5 |
| September 1999 | $3.81 | $3.81 |
| August 1999 | $6.50 | $6.50 |
| July 1999 | $7 | $7 |
| June 1999 | $7.12 | $7.12 |
| May 1999 | $6.12 | $6.12 |
| April 1999 | $6.25 | $6.25 |
| March 1999 | $7 | $7 |
| February 1999 | $6 | $6 |
| January 1999 | $5.75 | $5.75 |
| December 1998 | $4.88 | $4.88 |
| November 1998 | $4.81 | $4.81 |
| October 1998 | $4.56 | $4.56 |
| September 1998 | $4.44 | $4.44 |
| August 1998 | $4.62 | $4.62 |
| July 1998 | $5.50 | $5.50 |
| June 1998 | $5.69 | $5.69 |
| May 1998 | $5.88 | $5.88 |
| April 1998 | $6 | $6 |
| March 1998 | $5.94 | $5.94 |
| February 1998 | $7.38 | $7.38 |
| January 1998 | $7.38 | $7.38 |
| December 1997 | $7.62 | $7.62 |
| November 1997 | $8.25 | $8.25 |
| October 1997 | $8.62 | $8.62 |
| September 1997 | $6.12 | $6.12 |
| August 1997 | $6.25 | $6.25 |
| July 1997 | $5.38 | $5.38 |
| June 1997 | $5.75 | $5.75 |
| May 1997 | $5.50 | $5.50 |
| April 1997 | $5.75 | $5.75 |
| March 1997 | $5.50 | $5.50 |
| February 1997 | $5 | $5 |
| January 1997 | $5.12 | $5.12 |
| December 1996 | $5 | $5 |
| November 1996 | $4.81 | $4.81 |
| October 1996 | $5.12 | $5.12 |
| September 1996 | $5.25 | $5.25 |
| August 1996 | $5.75 | $5.75 |
| July 1996 | $5.75 | $5.75 |
| June 1996 | $6 | $6 |
| May 1996 | $5 | $5 |
| April 1996 | $4.50 | $4.50 |
| March 1996 | $5.12 | $5.12 |
| February 1996 | $5.75 | $5.75 |
| January 1996 | $5.75 | $5.75 |
| December 1995 | $5.75 | $5.75 |
| November 1995 | $7 | $7 |
| October 1995 | $8 | $8 |
| September 1995 | $7.50 | $7.50 |
| August 1995 | $4.75 | $4.75 |
| July 1995 | $4.75 | $4.75 |
| June 1995 | $4.12 | $4.12 |
| May 1995 | $4.62 | $4.62 |
| April 1995 | $3.25 | $3.25 |
| March 1995 | $3.16 | $3.16 |
| February 1995 | $3.12 | $3.12 |
| January 1995 | $3.25 | $3.25 |
| December 1994 | $3.50 | $3.50 |
| November 1994 | $3.69 | $3.69 |
| October 1994 | $3.50 | $3.50 |
| September 1994 | $4 | $4 |
| August 1994 | $3.50 | $3.50 |
| July 1994 | $3.50 | $3.50 |
| June 1994 | $4.25 | $4.25 |
| May 1994 | $3.75 | $3.75 |
| April 1994 | $3.75 | $3.75 |
| March 1994 | $4.25 | $4.25 |
| February 1994 | $5.12 | $5.12 |
| January 1994 | $4 | $4 |
| December 1993 | $4.12 | $4.12 |
| November 1993 | $4.38 | $4.38 |
| October 1993 | $4.44 | $4.44 |
| September 1993 | $4.62 | $4.62 |
| August 1993 | $3.75 | $3.75 |
| July 1993 | $2.38 | $2.38 |
| June 1993 | $2.38 | $2.38 |
| May 1993 | $2.25 | $2.25 |
| April 1993 | $2.75 | $2.75 |
| March 1993 | $2.75 | $2.75 |
| February 1993 | $2.94 | $2.94 |
| January 1993 | $3.19 | $3.19 |
| December 1992 | $3.19 | $3.19 |
| November 1992 | $3.19 | $3.19 |
| October 1992 | $3.25 | $3.25 |
| September 1992 | $3.19 | $3.19 |
| August 1992 | $3.69 | $3.69 |
| July 1992 | $4 | $4 |
| June 1992 | $3.88 | $3.88 |
| May 1992 | $4.88 | $4.88 |
| April 1992 | $4.88 | $4.88 |
| March 1992 | $5.50 | $5.50 |
| February 1992 | $6 | $6 |
| January 1992 | $5.75 | $5.75 |
| December 1991 | $5 | $5 |
| November 1991 | $5.38 | $5.38 |
| October 1991 | $5.25 | $5.25 |
| September 1991 | $5.38 | $5.38 |
| August 1991 | $5.25 | $5.25 |
| July 1991 | $5.12 | $5.12 |
| June 1991 | $4.75 | $4.75 |
| May 1991 | $4.75 | $4.75 |
| April 1991 | $4.75 | $4.75 |
| March 1991 | $5 | $5 |
| February 1991 | $4.88 | $4.88 |
| January 1991 | $4.75 | $4.75 |
| December 1990 | $5.50 | $5.50 |
| November 1990 | $5.75 | $5.75 |
| October 1990 | $6.25 | $6.25 |
| September 1990 | $6.88 | $6.88 |
| August 1990 | $6.88 | $6.88 |
| July 1990 | $7 | $7 |
| June 1990 | $7 | $7 |
| May 1990 | $7.12 | $7.12 |
| April 1990 | $6.62 | $6.62 |
| March 1990 | $7 | $7 |
| February 1990 | $6.75 | $6.75 |
| January 1990 | $6.75 | $6.75 |
| December 1989 | $7.50 | $7.50 |
| November 1989 | $7.50 | $7.50 |
| October 1989 | $7.50 | $7.50 |
| September 1989 | $6.75 | $6.75 |
| August 1989 | $8.25 | $8.25 |
| July 1989 | $8.88 | $8.88 |
| June 1989 | $9 | $9 |
| May 1989 | $8.38 | $8.38 |
| April 1989 | $6.62 | $6.62 |
| March 1989 | $5.88 | $11.75 |
| February 1989 | $4.31 | $8.62 |
| January 1989 | $4.25 | $8.50 |
| December 1988 | $4.12 | $8.25 |
| November 1988 | $4.06 | $8.12 |
| October 1988 | $3.88 | $7.75 |
| September 1988 | $4.06 | $8.12 |
| August 1988 | $4.25 | $8.50 |
| July 1988 | $3.88 | $7.75 |
| June 1988 | $3.50 | $7 |
| May 1988 | $3.50 | $7 |
| April 1988 | $3.19 | $6.38 |
| March 1988 | $3.44 | $6.88 |
| February 1988 | $3.62 | $7.25 |
| January 1988 | $3.50 | $7 |
| December 1987 | $3.12 | $6.25 |
| November 1987 | $2.75 | $5.50 |
| October 1987 | $2.62 | $5.25 |
| September 1987 | $3.75 | $7.50 |
| August 1987 | $3.62 | $7.25 |
| July 1987 | $3.38 | $6.75 |
| June 1987 | $3.38 | $6.75 |
| May 1987 | $3.25 | $6.50 |
| April 1987 | $3.19 | $6.38 |
| March 1987 | $3 | $6 |
| February 1987 | $2.12 | $4.25 |
| January 1987 | $2.09 | $4.19 |
| December 1986 | $1.94 | $3.88 |
| November 1986 | $2.06 | $4.12 |
| October 1986 | $2.12 | $4.25 |
| September 1986 | $1.94 | $3.88 |
| August 1986 | $1.62 | $3.25 |
CLFD
Price: $31.91
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.81 USD
P/E Ratio: 36.68
Exchange: NGM
Sector: Technology
Industry: Communication Equipment
Volume: 2.2 million
Ebitda: 1.1 millionMarket Capitalization: 444.3 million