Clarke Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	21.38	21.66	21.00	21.00	21.00	-0.24%	2,001
Mar 5, 2026	21.20	21.20	21.05	21.05	21.05	-1.59%	1,700
Mar 4, 2026	21.20	21.39	21.20	21.39	21.39	-	320
Mar 3, 2026	21.20	21.41	21.02	21.39	21.39	0.85%	6,700
Mar 2, 2026	21.29	21.57	21.21	21.21	21.21	-1.26%	504
Feb 27, 2026	21.67	21.67	21.48	21.48	21.48	-1.78%	200
Feb 26, 2026	21.83	22.08	21.00	21.87	21.87	-0.73%	5,600
Feb 25, 2026	22.02	22.03	22.02	22.03	22.03	0.87%	200
Feb 23, 2026	22.03	22.03	21.84	21.84	21.84	-	250
Feb 20, 2026	22.03	22.03	21.84	21.84	21.84	-1.71%	200
Feb 19, 2026	22.22	22.22	22.22	22.22	22.22	0.82%	100
Feb 17, 2026	22.23	22.23	21.86	22.04	22.04	-1.78%	3,100
Feb 13, 2026	21.87	22.44	21.87	22.44	22.44	3.46%	700
Feb 12, 2026	21.69	21.69	21.69	21.69	21.69	-3.64%	900
Feb 10, 2026	22.51	22.51	22.51	22.51	22.51	3.78%	100
Feb 9, 2026	21.69	21.69	21.69	21.69	21.69	0.09%	100
Feb 6, 2026	21.71	21.79	21.67	21.67	21.67	-0.09%	3,132
Feb 5, 2026	21.73	21.73	21.29	21.69	21.69	-0.05%	3,700
Feb 4, 2026	21.61	22.46	21.55	21.70	21.70	0.88%	262,200
Feb 3, 2026	22.00	22.00	21.51	21.51	21.51	-3.80%	3,600
Feb 2, 2026	21.80	22.49	21.79	22.36	22.36	8.44%	2,403
Jan 30, 2026	22.01	22.01	20.62	20.62	20.62	-6.19%	1,900
Jan 29, 2026	21.66	21.98	21.66	21.98	21.98	2.42%	400
Jan 28, 2026	22.48	22.48	21.11	21.46	21.46	0.99%	3,400
Jan 27, 2026	22.50	22.50	21.25	21.25	21.25	-4.75%	4,000
Jan 26, 2026	22.31	22.31	22.31	22.31	22.31	0.04%	101
Jan 23, 2026	22.40	22.40	20.72	22.30	22.30	-0.45%	4,502
Jan 22, 2026	21.78	22.50	21.78	22.40	22.40	1.82%	3,026
Jan 21, 2026	21.31	22.50	21.10	22.00	22.00	4.76%	3,701
Jan 20, 2026	20.50	21.00	20.49	21.00	21.00	2.69%	317,500
Jan 19, 2026	20.70	20.70	20.20	20.45	20.45	-1.21%	11,601
Jan 16, 2026	20.70	20.70	20.70	20.70	20.70	-0.10%	102
Jan 14, 2026	20.99	20.99	20.72	20.72	20.72	-1.33%	1,200
Jan 13, 2026	20.52	21.00	20.51	21.00	21.00	2.14%	1,973
Jan 12, 2026	20.51	21.20	20.51	20.56	20.56	0.24%	1,535
Jan 9, 2026	21.10	21.10	20.51	20.51	20.51	-2.80%	1,100
Jan 8, 2026	21.10	21.10	20.52	21.10	21.10	-	1,200
Jan 7, 2026	21.10	21.10	20.52	21.10	21.10	-	1,300
Jan 6, 2026	21.10	21.10	21.10	21.10	21.10	-	1,000
Jan 5, 2026	21.01	21.10	20.51	21.10	21.10	1.01%	1,400
Jan 2, 2026	20.89	20.89	20.89	20.89	20.89	-0.19%	200
Dec 31, 2025	20.90	20.93	20.90	20.93	20.93	-0.29%	1,050
Dec 30, 2025	20.95	21.00	20.87	20.99	20.99	0.19%	3,701
Dec 29, 2025	21.00	21.00	20.75	20.95	20.95	-1.41%	2,100
Dec 24, 2025	21.10	21.25	20.71	21.25	21.25	0.71%	1,500
Dec 23, 2025	21.10	21.10	21.10	21.10	21.10	-	1,000
Dec 22, 2025	20.17	21.27	20.17	21.10	21.10	-4.09%	4,040
Dec 18, 2025	22.00	22.00	22.00	22.00	22.00	-	2,000
Dec 17, 2025	22.00	22.00	22.00	22.00	22.00	-	1,000
Dec 16, 2025	21.99	22.00	21.00	22.00	22.00	-	1,600