Clarkson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	45.24	47.16	45.24	46.78	46.78	0.91%	54,870
Jun 4, 2026	45.84	48.82	45.48	46.36	46.36	1.13%	21,917
Jun 3, 2026	45.46	46.16	44.88	45.84	45.84	0.92%	66,370
Jun 2, 2026	44.80	46.18	44.80	45.42	45.42	-0.79%	131,535
Jun 1, 2026	45.98	46.50	45.14	45.78	45.78	-1.25%	38,038
May 29, 2026	47.98	47.98	45.97	46.36	46.36	-1.86%	132,316
May 28, 2026	47.50	47.60	47.14	47.24	47.24	-0.59%	54,312
May 27, 2026	47.68	47.84	46.92	47.52	47.52	0.13%	93,394
May 26, 2026	48.62	48.62	47.46	47.46	47.46	-1.17%	34,029
May 22, 2026	48.84	48.84	47.44	48.02	48.02	-0.66%	22,175
May 21, 2026	48.82	48.82	48.20	48.34	48.34	-0.25%	34,271
May 20, 2026	47.56	48.60	47.41	48.46	48.46	1.59%	47,305
May 19, 2026	47.42	48.24	47.18	47.70	47.70	-0.42%	55,845
May 18, 2026	46.52	47.94	46.22	47.90	47.90	2.35%	54,800
May 15, 2026	47.82	48.08	46.50	46.80	46.80	-2.66%	92,917
May 14, 2026	46.28	48.12	46.28	48.08	48.08	1.43%	158,173
May 13, 2026	49.36	49.36	47.20	47.40	47.40	-1.70%	85,780
May 12, 2026	48.14	48.84	47.90	48.22	48.22	-0.37%	76,434
May 11, 2026	48.02	48.88	48.02	48.40	48.40	-	121,052
May 8, 2026	47.80	48.96	47.80	48.40	48.40	0.25%	78,703
May 7, 2026	48.80	49.48	48.28	48.28	48.28	-1.13%	82,214
May 6, 2026	49.36	49.92	49.12	49.62	48.83	1.64%	202,750
May 5, 2026	48.00	48.84	47.84	48.82	48.04	2.22%	401,094
May 1, 2026	48.48	48.48	47.60	47.76	47.00	-1.24%	36,071
Apr 30, 2026	47.84	48.40	47.34	48.36	47.59	1.09%	32,724
Apr 29, 2026	47.74	48.36	47.52	47.84	47.08	-0.21%	61,854
Apr 28, 2026	47.60	47.94	47.10	47.94	47.18	1.22%	136,188
Apr 27, 2026	47.00	48.08	46.52	47.36	46.61	-0.63%	65,079
Apr 24, 2026	47.98	48.34	47.66	47.66	46.90	-1.16%	22,057
Apr 23, 2026	48.66	48.66	47.86	48.22	47.45	-0.04%	30,467
Apr 22, 2026	48.48	48.70	47.88	48.24	47.47	-0.12%	38,139
Apr 21, 2026	47.98	48.62	47.38	48.30	47.53	0.96%	140,254
Apr 20, 2026	46.92	48.00	46.92	47.84	47.08	-0.50%	428,843
Apr 17, 2026	47.30	48.08	47.30	48.08	47.31	1.18%	56,580
Apr 16, 2026	47.62	47.80	46.68	47.52	46.76	-0.08%	44,375
Apr 15, 2026	47.26	48.54	47.26	47.56	46.80	-1.78%	54,922
Apr 14, 2026	48.00	48.52	47.48	48.42	47.65	0.87%	82,770
Apr 13, 2026	47.58	48.00	46.86	48.00	47.24	0.88%	97,520
Apr 10, 2026	46.60	48.54	46.60	47.58	46.82	0.17%	84,785
Apr 9, 2026	47.82	48.36	47.40	47.50	46.74	-1.21%	44,831
Apr 8, 2026	48.00	48.28	46.86	48.08	47.31	2.17%	187,495
Apr 7, 2026	47.24	48.00	46.90	47.06	46.31	-0.40%	52,690
Apr 2, 2026	46.15	47.40	45.70	47.25	46.50	1.83%	128,838
Apr 1, 2026	46.10	46.80	46.10	46.40	45.66	0.65%	159,182
Mar 31, 2026	45.70	46.35	45.45	46.10	45.37	0.44%	78,932
Mar 30, 2026	46.55	46.55	45.30	45.90	45.17	0.22%	61,779
Mar 27, 2026	47.00	47.00	45.35	45.80	45.07	-1.72%	173,693
Mar 26, 2026	46.20	46.80	45.95	46.60	45.86	0.43%	148,431
Mar 25, 2026	45.95	46.40	45.55	46.40	45.66	1.98%	195,678
Mar 24, 2026	45.40	45.95	44.88	45.50	44.78	0.33%	119,587