Clarkson Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	45.44	45.44	45.44	45.44	45.44	-	2,490
May 21, 2025	45.44	45.44	45.44	45.44	45.44	-	1,514
May 20, 2025	45.44	45.44	45.44	45.44	45.44	-	27
May 19, 2025	45.44	45.44	45.44	45.44	45.44	-	120
May 16, 2025	45.44	45.44	45.44	45.44	45.44	-	11
May 15, 2025	45.44	45.44	45.44	45.44	45.44	-	260
May 14, 2025	45.44	45.44	45.44	45.44	45.44	4.46%	504
May 13, 2025	43.50	43.50	43.50	43.50	43.50	-	97
May 12, 2025	43.50	43.50	43.50	43.50	43.50	-	65
May 9, 2025	43.50	43.50	43.50	43.50	43.50	-	46
May 8, 2025	43.50	43.50	43.50	43.50	42.50	-	534
May 7, 2025	43.50	43.50	43.50	43.50	42.50	-	1
May 6, 2025	43.50	43.50	43.50	43.50	41.52	-2.09%	2,108
May 5, 2025	44.43	44.43	44.43	44.43	42.41	-	-
May 2, 2025	44.43	44.43	44.43	44.43	42.41	-	1
May 1, 2025	44.43	44.43	44.43	44.43	42.41	-	27
Apr 30, 2025	44.43	44.43	44.43	44.43	42.41	-	15
Apr 29, 2025	44.43	44.43	44.43	44.43	42.41	-	-
Apr 28, 2025	44.43	44.43	44.43	44.43	42.41	-0.04%	259
Apr 25, 2025	44.45	44.45	44.45	44.45	42.43	-	156
Apr 24, 2025	44.45	44.45	44.45	44.45	42.43	-	39
Apr 23, 2025	44.45	44.45	44.45	44.45	42.43	4.82%	221
Apr 22, 2025	42.41	42.41	42.41	42.41	40.48	-1.27%	369
Apr 21, 2025	42.95	42.95	42.95	42.95	41.00	-	61
Apr 17, 2025	42.95	42.95	42.95	42.95	41.00	-1.41%	239
Apr 16, 2025	43.57	43.57	43.57	43.57	41.59	-	89
Apr 15, 2025	43.57	43.57	43.57	43.57	41.59	-	2
Apr 14, 2025	43.57	43.57	43.57	43.57	41.59	-1.86%	115
Apr 11, 2025	44.39	44.39	44.39	44.39	42.37	6.19%	125
Apr 10, 2025	41.81	41.81	41.81	41.81	39.91	1.68%	210
Apr 9, 2025	41.12	41.12	41.12	41.12	39.25	-	14
Apr 8, 2025	41.12	41.12	41.12	41.12	39.25	0.95%	222
Apr 7, 2025	39.04	40.73	39.04	40.73	38.88	0.59%	375
Apr 4, 2025	40.49	40.49	40.49	40.49	38.65	-9.95%	139
Apr 3, 2025	44.96	44.96	44.96	44.96	42.92	-	1,401
Apr 2, 2025	44.93	44.96	44.93	44.96	42.92	4.09%	1,501
Apr 1, 2025	43.20	43.20	43.20	43.20	41.23	-0.21%	159
Mar 31, 2025	44.25	44.25	43.29	43.29	41.32	-3.80%	550
Mar 28, 2025	45.00	45.00	45.00	45.00	42.96	-	1,136
Mar 27, 2025	45.47	45.47	45.00	45.00	42.96	-3.18%	585
Mar 26, 2025	46.48	46.48	46.48	46.48	44.37	-0.41%	529
Mar 25, 2025	46.67	46.67	46.67	46.67	44.55	-	26
Mar 24, 2025	46.67	46.67	46.67	46.67	44.55	-	16
Mar 21, 2025	46.67	46.67	46.67	46.67	44.55	-	4,213
Mar 20, 2025	46.67	46.67	46.67	46.67	44.55	-	45
Mar 19, 2025	46.67	46.67	46.67	46.67	44.55	-	83
Mar 18, 2025	46.67	46.67	46.67	46.67	44.55	-0.45%	100
Mar 17, 2025	46.88	46.88	46.88	46.88	44.75	0.75%	318
Mar 14, 2025	46.53	46.53	46.53	46.53	44.42	-	137
Mar 13, 2025	46.53	46.53	46.53	46.53	44.42	0.65%	300