Clairvest Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	74.25	74.25	74.25	74.25	74.25	-	1,034
Mar 17, 2026	74.25	74.25	74.25	74.25	74.25	-	1,013
Mar 16, 2026	74.25	74.25	74.25	74.25	74.25	-	1,070
Mar 13, 2026	74.24	74.25	74.24	74.25	74.25	0.95%	1,229
Mar 12, 2026	73.55	73.55	73.55	73.55	73.55	-	1,000
Mar 11, 2026	73.55	73.55	73.55	73.55	73.55	-	1,000
Mar 10, 2026	73.55	73.55	73.55	73.55	73.55	2.92%	800
Mar 9, 2026	73.29	73.29	71.00	71.46	71.46	-2.50%	2,400
Mar 6, 2026	73.29	73.29	73.29	73.29	73.29	-	1,034
Mar 4, 2026	72.23	73.29	72.23	73.29	73.29	3.09%	1,767
Mar 3, 2026	71.01	71.09	71.01	71.09	71.09	0.84%	230
Feb 26, 2026	70.43	70.52	70.43	70.50	70.50	0.10%	4,300
Feb 25, 2026	71.01	71.01	70.19	70.43	70.43	-0.79%	6,833
Feb 24, 2026	70.99	70.99	70.99	70.99	70.99	-	186
Feb 23, 2026	71.00	71.00	70.30	70.99	70.99	-0.01%	1,236
Feb 20, 2026	71.00	71.00	71.00	71.00	71.00	-	14,300
Feb 19, 2026	71.00	71.00	71.00	71.00	71.00	0.01%	12,100
Feb 18, 2026	71.00	71.99	70.97	70.99	70.99	-	9,300
Feb 17, 2026	73.01	73.01	70.99	70.99	70.99	-2.75%	1,510
Feb 13, 2026	73.35	73.35	73.00	73.00	73.00	-0.48%	2,800
Feb 12, 2026	73.54	73.54	73.35	73.35	73.35	-1.54%	2,200
Feb 11, 2026	74.50	74.50	74.50	74.50	74.50	0.68%	203
Feb 10, 2026	74.00	74.00	74.00	74.00	74.00	0.68%	100
Feb 9, 2026	73.50	73.50	73.50	73.50	73.50	0.74%	1,000
Feb 6, 2026	72.95	72.96	72.95	72.96	72.96	0.03%	245
Feb 5, 2026	73.01	73.01	72.94	72.94	72.94	-0.08%	400
Feb 4, 2026	73.00	73.00	73.00	73.00	73.00	-	150
Feb 3, 2026	73.01	73.01	73.00	73.00	73.00	0.69%	1,700
Feb 2, 2026	72.69	72.69	72.50	72.50	72.50	0.69%	2,101
Jan 30, 2026	72.01	72.01	72.00	72.00	72.00	-	1,746
Jan 29, 2026	71.61	72.00	71.00	72.00	72.00	0.54%	700
Jan 28, 2026	71.61	71.61	71.61	71.61	71.61	1.98%	103
Jan 27, 2026	70.22	70.22	70.22	70.22	70.22	0.03%	700
Jan 26, 2026	71.25	71.27	70.20	70.20	70.20	-1.47%	1,725
Jan 23, 2026	71.20	71.25	70.51	71.25	71.25	-0.07%	1,900
Jan 22, 2026	71.20	71.30	71.20	71.30	71.30	0.15%	1,901
Jan 21, 2026	72.49	72.49	69.81	71.19	71.19	-2.06%	1,300
Jan 20, 2026	72.69	72.69	72.69	72.69	72.69	-0.01%	1,000
Jan 19, 2026	72.70	72.70	72.70	72.70	72.70	-	700
Jan 16, 2026	72.70	72.74	72.70	72.70	72.70	-0.41%	1,401
Jan 14, 2026	73.00	73.00	73.00	73.00	73.00	-	100
Jan 13, 2026	73.01	73.01	73.00	73.00	73.00	-	1,000
Jan 12, 2026	73.43	73.43	73.00	73.00	73.00	1.39%	612
Jan 9, 2026	71.00	72.00	71.00	72.00	72.00	1.41%	800
Jan 8, 2026	71.00	71.01	71.00	71.00	71.00	0.21%	879
Jan 6, 2026	72.13	72.13	70.85	70.85	70.85	-2.75%	709
Jan 5, 2026	72.59	72.85	72.59	72.85	72.85	0.36%	1,060
Jan 2, 2026	73.51	73.51	72.59	72.59	72.59	-0.56%	1,910
Dec 31, 2025	73.00	73.00	73.00	73.00	73.00	-0.67%	600
Dec 30, 2025	72.62	73.49	72.62	73.49	73.49	4.18%	312