Stockscreener 앱 받기
27.36
3.18%
-0.90
시간 외 거래:
27.36
Clearfield Inc 주식 (CLFD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $28.36 | $27.26 | $1.10 | 134,204.0 | -3.18% |
| 2024-11-15 | $29.90 | $28.14 | $1.76 | 108,923.0 | -4.59% |
| 2024-11-14 | $30.85 | $29.17 | $1.68 | 316,668.0 | -3.36% |
| 2024-11-13 | $33.02 | $30.48 | $2.55 | 208,693.0 | -7.18% |
| 2024-11-12 | $35.34 | $32.86 | $2.48 | 137,663.0 | -5.11% |
| 2024-11-11 | $35.44 | $34.23 | $1.21 | 281,194.0 | +1.75% |
| 2024-11-08 | $35.63 | $33.06 | $2.57 | 458,376.0 | -7.07% |
| 2024-11-07 | $37.84 | $35.40 | $2.44 | 348,225.0 | +1.52% |
| 2024-11-06 | $38.51 | $36.12 | $2.39 | 175,520.0 | -0.06% |
| 2024-11-05 | $36.47 | $35.32 | $1.15 | 74,913.0 | +2.17% |
| 2024-11-04 | $36.33 | $35.49 | $0.84 | 68,915.0 | -2.07% |
| 2024-11-01 | $37.12 | $36.12 | $0.995 | 60,999.0 | +0.89% |
| 2024-10-31 | $36.28 | $35.27 | $1.01 | 100,894.0 | -0.53% |
| 2024-10-30 | $37.31 | $35.93 | $1.38 | 83,047.0 | -2.38% |
| 2024-10-29 | $37.51 | $36.79 | $0.716 | 82,382.0 | -1.02% |
| 2024-10-28 | $37.62 | $36.28 | $1.34 | 121,069.0 | +2.61% |
| 2024-10-25 | $36.91 | $36.20 | $0.705 | 79,511.0 | +0.28% |
| 2024-10-24 | $37.11 | $35.91 | $1.20 | 61,886.0 | -1.73% |
| 2024-10-23 | $38.58 | $35.74 | $2.84 | 108,464.0 | -4.25% |
| 2024-10-22 | $39.05 | $38.09 | $0.9675 | 118,467.0 | +0.36% |
Clearfield Inc 주식 (CLFD) 연도별 가격 이력
이 심층 분석에서는 Clearfield Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CLFD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Clearfield Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Clearfield Inc 주식 (CLFD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $38.51 | $27.26 | $11.25 | 2,508,497.0 | -23.85% |
| 2024-10 | $39.05 | $35.05 | $4.00 | 1,858,687.0 | -7.78% |
| 2024-09 | $40.88 | $35.71 | $5.17 | 1,645,124.0 | +4.45% |
| 2024-08 | $44.83 | $35.82 | $9.01 | 2,768,502.0 | -14.06% |
| 2024-07 | $44.27 | $35.94 | $8.34 | 2,273,934.0 | +12.55% |
| 2024-06 | $41.40 | $36.40 | $5.00 | 2,688,408.0 | +0.78% |
| 2024-05 | $40.00 | $29.86 | $10.14 | 4,645,322.0 | +27.03% |
| 2024-04 | $31.71 | $28.05 | $3.66 | 2,951,358.0 | -2.33% |
| 2024-03 | $31.88 | $28.13 | $3.75 | 4,752,806.0 | +2.22% |
| 2024-02 | $31.36 | $25.17 | $6.19 | 4,466,776.0 | +19.77% |
| 2024-01 | $30.52 | $24.78 | $5.74 | 4,330,499.0 | -13.38% |
Clearfield Inc 주식 (CLFD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.61 | $24.86 | $5.75 | 8,687,967.0 | +14.31% |
| 2023-11 | $27.91 | $23.45 | $4.46 | 5,520,984.0 | +5.91% |
| 2023-10 | $28.95 | $22.91 | $6.04 | 4,591,688.0 | -16.19% |
| 2023-09 | $35.78 | $28.21 | $7.57 | 3,628,647.0 | -18.46% |
| 2023-08 | $46.69 | $33.32 | $13.37 | 4,414,277.0 | -24.80% |
| 2023-07 | $49.64 | $44.41 | $5.23 | 2,765,195.0 | -1.29% |
| 2023-06 | $50.82 | $37.35 | $13.47 | 7,016,208.0 | +21.07% |
| 2023-05 | $44.17 | $30.00 | $14.17 | 9,038,369.0 | -10.46% |
| 2023-04 | $48.18 | $41.30 | $6.88 | 6,173,117.0 | -6.23% |
| 2023-03 | $63.08 | $43.56 | $19.51 | 9,920,299.0 | -25.70% |
| 2023-02 | $72.74 | $58.40 | $14.34 | 10,181,924.0 | -12.27% |
| 2023-01 | $100.0 | $67.88 | $32.12 | 9,352,135.0 | -24.09% |
Clearfield Inc 주식 (CLFD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $132.2 | $91.05 | $41.17 | 6,539,290.0 | -28.48% |
| 2022-11 | $134.9 | $82.95 | $51.95 | 7,923,841.0 | +8.36% |
| 2022-10 | $125.8 | $92.15 | $33.68 | 4,323,543.0 | +16.08% |
| 2022-09 | $114.5 | $88.57 | $25.93 | 5,542,399.0 | -9.88% |
| 2022-08 | $130.0 | $94.83 | $35.18 | 11,618,749.0 | +17.82% |
| 2022-07 | $99.15 | $60.14 | $39.01 | 4,429,644.0 | +59.08% |
| 2022-06 | $69.23 | $52.13 | $17.10 | 3,035,180.0 | +0.24% |
| 2022-05 | $62.52 | $48.91 | $13.61 | 2,630,633.0 | +6.13% |
| 2022-04 | $69.33 | $51.64 | $17.69 | 2,675,664.0 | -10.72% |
| 2022-03 | $72.38 | $55.13 | $17.25 | 3,107,694.0 | +1.73% |
| 2022-02 | $64.97 | $55.25 | $9.72 | 3,801,178.0 | -0.56% |
| 2022-01 | $86.22 | $44.15 | $42.07 | 6,641,687.0 | -23.63% |
3.91%
0.95%
자본화:
|
볼륨(24시간):