XNAS
Datos históricos de Clearfield, Inc.
Clearfield, Inc. · CLFD
$34.01
▲ +0.02 (+0.06%)
Última operación · 10/10/2026, 17:18:38 UTC
- Variación en el periodo
- −2.38%
- Máximo
- US$52.73
- 27 de mayo de 2026
- Mínimo
- US$23.76
- 31 de marzo de 2026
- Volumen medio diario
- 0.18 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 33.42 | 34.21 | 32.50 | 34.01 | +2.63% | 139,297.36 |
| 8 oct 2026 | 32.45 | 33.54 | 32.27 | 33.14 | +0.73% | 184,440.702 |
| 7 oct 2026 | 33.28 | 33.60 | 32.27 | 32.90 | −2.49% | 111,070.676 |
| 6 oct 2026 | 33.34 | 33.80 | 33.13 | 33.74 | +1.75% | 77,037.556 |
| 5 oct 2026 | 33.31 | 33.49 | 32.68 | 33.16 | −0.96% | 136,179.465 |
| 2 oct 2026 | 32.89 | 33.90 | 32.49 | 33.48 | +4.07% | 132,084.089 |
| 1 oct 2026 | 31.17 | 32.51 | 30.82 | 32.17 | +3.31% | 153,986.022 |
| 30 sep 2026 | 30.57 | 31.39 | 30.57 | 31.14 | +2.23% | 115,336.652 |
| 29 sep 2026 | 30.82 | 31.03 | 30.43 | 30.46 | −0.65% | 151,501.795 |
| 28 sep 2026 | 30.96 | 30.96 | 30.33 | 30.66 | −1.32% | 78,161.715 |
| 25 sep 2026 | 30.73 | 31.67 | 30.41 | 31.07 | +1.77% | 67,917.081 |
| 24 sep 2026 | 30.93 | 31.01 | 30.13 | 30.53 | −1.74% | 134,540.904 |
| 23 sep 2026 | 31.60 | 31.79 | 30.75 | 31.07 | −2.39% | 60,573.736 |
| 22 sep 2026 | 31.14 | 32.13 | 30.61 | 31.83 | +3.08% | 176,586.762 |
| 21 sep 2026 | 30.61 | 31.33 | 30.38 | 30.88 | +2.39% | 77,617.129 |
| 18 sep 2026 | 30.78 | 30.78 | 29.72 | 30.16 | −1.57% | 342,169.988 |
| 17 sep 2026 | 30.72 | 31.20 | 30.60 | 30.64 | +1.83% | 193,543.326 |
| 16 sep 2026 | 29.25 | 30.28 | 28.96 | 30.09 | +3.08% | 173,458.104 |
| 15 sep 2026 | 28.96 | 29.27 | 28.69 | 29.19 | +1.60% | 93,817.377 |
| 14 sep 2026 | 29.24 | 29.33 | 28.30 | 28.73 | −4.30% | 141,585.876 |
| 11 sep 2026 | 29.32 | 30.24 | 29.13 | 30.02 | +6.15% | 179,994.602 |
| 10 sep 2026 | 27.76 | 28.81 | 27.76 | 28.28 | +0.28% | 155,425.13 |
| 9 sep 2026 | 28.74 | 29.22 | 28.11 | 28.20 | −2.42% | 148,612.411 |
| 8 sep 2026 | 28.99 | 29.35 | 28.51 | 28.90 | +0.87% | 115,961.248 |
| 4 sep 2026 | 28.35 | 28.97 | 28.31 | 28.65 | +1.17% | 102,546.833 |
| 3 sep 2026 | 28.80 | 29.07 | 28.23 | 28.32 | −1.39% | 109,514.024 |
| 2 sep 2026 | 28.25 | 29.05 | 28.17 | 28.72 | +1.66% | 110,487.239 |
| 1 sep 2026 | 28.69 | 28.74 | 28.00 | 28.25 | −2.62% | 139,640.876 |
| 31 ago 2026 | 29.55 | 29.99 | 28.83 | 29.01 | −1.76% | 127,841.53 |
| 28 ago 2026 | 29.70 | 29.99 | 28.55 | 29.53 | −1.44% | 242,304.603 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.