Clairvest Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	72.15	72.50	71.13	71.13	71.13	0.54%	2,825
Dec 22, 2025	71.51	71.51	70.75	70.75	70.75	-0.37%	1,456
Dec 18, 2025	71.05	71.05	71.00	71.01	71.01	-	401
Dec 17, 2025	71.00	71.01	71.00	71.01	71.01	0.01%	700
Dec 16, 2025	71.00	71.00	71.00	71.00	71.00	-	305
Dec 15, 2025	71.30	71.30	70.60	71.00	71.00	-1.39%	438
Dec 12, 2025	70.50	72.00	70.50	72.00	72.00	2.14%	1,000
Dec 11, 2025	71.00	71.00	70.49	70.49	70.49	-0.51%	500
Dec 10, 2025	70.85	70.85	70.75	70.85	70.85	0.57%	1,200
Dec 9, 2025	70.46	70.46	70.45	70.45	70.45	0.03%	700
Dec 8, 2025	70.50	70.75	70.31	70.43	70.43	-0.10%	8,940
Dec 5, 2025	70.00	70.50	70.00	70.50	70.50	-	3,040
Dec 4, 2025	70.65	70.75	70.49	70.50	70.50	-0.21%	3,500
Dec 3, 2025	71.01	71.01	70.51	70.65	70.65	-0.84%	6,502
Nov 26, 2025	71.00	71.25	71.00	71.25	71.25	0.35%	2,200
Nov 25, 2025	71.20	71.20	71.00	71.00	71.00	-0.28%	200
Nov 19, 2025	71.20	71.20	71.20	71.20	71.20	-0.07%	160
Nov 18, 2025	71.20	71.25	71.20	71.25	71.25	0.35%	500
Nov 17, 2025	71.00	71.00	71.00	71.00	71.00	-0.42%	100
Nov 14, 2025	71.20	71.30	71.20	71.30	71.30	0.07%	401
Nov 13, 2025	71.20	71.25	71.20	71.25	71.25	0.07%	400
Nov 12, 2025	71.01	71.20	71.00	71.20	71.20	0.14%	1,100
Nov 10, 2025	71.20	71.20	71.10	71.10	71.10	-0.91%	500
Nov 7, 2025	71.01	71.75	71.00	71.75	71.75	0.77%	700
Nov 4, 2025	71.01	71.20	71.00	71.20	71.20	0.28%	500
Nov 3, 2025	71.00	71.00	71.00	71.00	71.00	-	1,400
Oct 31, 2025	71.00	71.00	71.00	71.00	71.00	-	1,200
Oct 30, 2025	71.40	71.40	71.00	71.00	71.00	-0.88%	2,600
Oct 28, 2025	73.00	73.00	71.63	71.63	71.63	-1.24%	400
Oct 24, 2025	72.53	72.53	72.53	72.53	72.53	0.19%	100
Oct 20, 2025	71.01	72.39	71.01	72.39	72.39	1.96%	200
Oct 17, 2025	71.00	71.00	71.00	71.00	71.00	-	101
Oct 10, 2025	71.00	71.00	71.00	71.00	71.00	-	200
Oct 9, 2025	71.00	71.00	71.00	71.00	71.00	-	100
Oct 6, 2025	71.05	71.05	71.00	71.00	71.00	-0.08%	600
Oct 2, 2025	71.06	71.06	71.06	71.06	71.06	-1.03%	323
Sep 29, 2025	71.80	71.80	71.80	71.80	71.80	-0.82%	300
Sep 24, 2025	71.00	72.39	71.00	72.39	72.39	1.90%	300
Sep 23, 2025	71.05	71.05	71.04	71.04	71.04	0.06%	240
Sep 22, 2025	71.01	71.01	71.00	71.00	71.00	-	700
Sep 17, 2025	71.00	71.00	71.00	71.00	71.00	0.14%	100
Sep 15, 2025	70.91	70.91	70.90	70.90	70.90	0.03%	1,369
Sep 12, 2025	70.88	70.88	70.88	70.88	70.88	1.00%	100
Sep 9, 2025	69.59	70.88	69.56	70.18	70.18	-0.45%	700
Sep 4, 2025	70.50	70.50	70.50	70.50	70.50	0.71%	500
Sep 3, 2025	70.00	70.00	70.00	70.00	70.00	0.47%	400
Sep 2, 2025	70.11	70.12	69.67	69.67	69.67	-0.40%	5,448
Aug 28, 2025	69.95	69.95	69.95	69.95	69.95	0.40%	300
Aug 27, 2025	69.67	69.67	69.67	69.67	69.67	0.03%	200
Aug 25, 2025	69.65	69.65	69.65	69.65	69.65	1.02%	527