Clairvest Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	70.54	70.54	70.54	70.54	70.54	-0.83%	400
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