CLFD(CLFD)
CLFD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $42.99 | $43.62 | $41.70 | $42.20 | 248,042 |
| 5/19/2026 | $42.94 | $44.57 | $39.69 | $41.67 | 382,326 |
| 5/18/2026 | $43.66 | $43.80 | $42.17 | $43.25 | 495,800 |
| 5/15/2026 | $42.50 | $44.58 | $41.62 | $43.50 | 375,100 |
| 5/14/2026 | $42.68 | $46.47 | $40.55 | $44.57 | 573,134 |
| 5/13/2026 | $45.17 | $46.25 | $41.00 | $42.51 | 409,338 |
| 5/12/2026 | $45.63 | $45.79 | $43.65 | $45.15 | 796,134 |
| 5/11/2026 | $40.50 | $46.75 | $39.73 | $46.73 | 878,806 |
| 5/8/2026 | $37.20 | $40.84 | $37.20 | $40.04 | 910,016 |
| 5/7/2026 | $31.55 | $37.76 | $31.55 | $37.49 | 791,764 |
| 5/6/2026 | $29.95 | $30.62 | $29.18 | $30.28 | 132,829 |
| 5/5/2026 | $29.30 | $30.14 | $28.63 | $29.81 | 102,327 |
| 5/4/2026 | $29.01 | $29.95 | $28.95 | $29.37 | 115,600 |
| 5/1/2026 | $28.98 | $29.56 | $28.61 | $29.43 | 108,829 |
| 4/30/2026 | $27.84 | $29.18 | $27.70 | $28.89 | 145,200 |
| 4/29/2026 | $28.00 | $28.30 | $25.60 | $27.91 | 303,346 |
| 4/28/2026 | $29.18 | $29.87 | $27.24 | $27.87 | 90,802 |
| 4/27/2026 | $30.22 | $30.75 | $28.38 | $29.27 | 160,200 |
| 4/24/2026 | $30.49 | $31.34 | $28.49 | $30.17 | 133,100 |
| 4/23/2026 | $30.90 | $31.30 | $28.34 | $30.37 | 332,005 |
| 4/22/2026 | $32.37 | $32.64 | $29.66 | $30.80 | 255,300 |
| 4/21/2026 | $31.26 | $32.62 | $31.26 | $32.34 | 164,600 |
| 4/20/2026 | $29.66 | $31.28 | $29.66 | $31.21 | 105,460 |
| 4/17/2026 | $29.48 | $30.35 | $29.48 | $29.98 | 92,611 |
| 4/16/2026 | $27.85 | $28.87 | $27.85 | $28.87 | 74,539 |
| 4/15/2026 | $27.67 | $27.95 | $27.09 | $27.82 | 121,639 |
| 4/14/2026 | $27.92 | $27.92 | $27.35 | $27.62 | 101,851 |
| 4/13/2026 | $27.09 | $27.92 | $27.09 | $27.71 | 145,338 |
| 4/10/2026 | $27.26 | $27.61 | $26.11 | $27.16 | 245,114 |
| 4/9/2026 | $26.50 | $28.40 | $26.00 | $26.99 | 496,515 |
| 4/8/2026 | $27.53 | $28.10 | $26.27 | $26.57 | 224,300 |
| 4/7/2026 | $26.61 | $26.96 | $25.76 | $26.00 | 128,725 |
| 4/6/2026 | $26.60 | $27.27 | $26.51 | $26.80 | 155,100 |
| 4/2/2026 | $25.27 | $27.13 | $25.27 | $26.61 | 95,405 |
| 4/1/2026 | $26.87 | $27.20 | $26.01 | $26.02 | 106,500 |
| 3/31/2026 | $27.09 | $27.31 | $23.76 | $26.47 | 273,422 |
| 3/30/2026 | $27.92 | $28.45 | $26.59 | $26.65 | 122,100 |
| 3/27/2026 | $28.57 | $29.08 | $27.34 | $27.66 | 290,932 |
| 3/26/2026 | $29.48 | $30.10 | $28.50 | $28.71 | 118,500 |
| 3/25/2026 | $29.95 | $30.31 | $29.46 | $29.56 | 137,647 |
| 3/24/2026 | $28.85 | $30.31 | $28.85 | $29.49 | 102,500 |
| 3/23/2026 | $28.69 | $30.00 | $28.41 | $29.17 | 157,516 |
| 3/20/2026 | $28.45 | $28.45 | $27.65 | $27.77 | 103,418 |
| 3/19/2026 | $28.26 | $29.15 | $27.98 | $28.36 | 75,837 |
| 3/18/2026 | $28.82 | $29.81 | $28.45 | $28.47 | 77,009 |
| 3/17/2026 | $29.11 | $29.40 | $28.74 | $29.09 | 71,600 |
| 3/16/2026 | $28.91 | $29.44 | $28.42 | $29.01 | 88,600 |
| 3/13/2026 | $28.81 | $29.05 | $28.14 | $28.45 | 64,517 |
| 3/12/2026 | $28.67 | $29.09 | $28.26 | $28.69 | 63,400 |
| 3/11/2026 | $29.65 | $29.91 | $29.22 | $29.41 | 44,800 |
| 3/10/2026 | $29.77 | $30.55 | $29.48 | $29.80 | 94,200 |
| 3/9/2026 | $29.17 | $29.88 | $28.75 | $29.77 | 75,319 |
| 3/6/2026 | $30.10 | $30.84 | $29.89 | $30.01 | 110,800 |
| 3/5/2026 | $31.35 | $31.87 | $30.48 | $30.85 | 64,226 |
| 3/4/2026 | $31.32 | $32.13 | $30.77 | $31.79 | 129,600 |
| 3/3/2026 | $30.91 | $31.30 | $29.90 | $31.06 | 98,322 |
| 3/2/2026 | $30.74 | $31.91 | $30.74 | $31.61 | 54,046 |
| 2/27/2026 | $31.73 | $33.35 | $30.99 | $31.44 | 63,841 |
| 2/26/2026 | $33.13 | $33.13 | $31.90 | $32.20 | 50,509 |
| 2/25/2026 | $33.00 | $33.21 | $32.62 | $32.93 | 58,611 |
| 2/24/2026 | $31.67 | $32.92 | $31.61 | $32.73 | 101,500 |
| 2/23/2026 | $32.10 | $32.48 | $31.20 | $31.62 | 90,007 |
| 2/20/2026 | $31.89 | $32.93 | $31.74 | $32.52 | 94,645 |