Clarkson Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 2,410.00 2,430.00 2,370.00 2,370.00 16,888
Apr 18, 2019 2,410.00 2,430.00 2,370.00 2,370.00 16,888
Apr 17, 2019 2,355.00 2,465.00 2,345.00 2,390.00 143,406
Apr 16, 2019 2,315.00 2,380.00 2,315.00 2,360.00 15,994
Apr 15, 2019 2,345.00 2,400.00 2,325.00 2,350.00 24,577
Apr 12, 2019 2,385.00 2,400.00 2,353.94 2,370.00 14,405
Apr 11, 2019 2,460.00 2,465.00 2,329.02 2,395.00 11,517
Apr 10, 2019 2,365.00 2,455.00 2,329.40 2,405.00 17,760
Apr 9, 2019 2,432.90 2,432.90 2,335.00 2,370.00 12,093
Apr 8, 2019 2,370.00 2,400.00 2,355.00 2,360.00 11,396
Apr 5, 2019 2,385.00 2,390.00 2,330.00 2,370.00 13,099
Apr 4, 2019 2,395.00 2,395.00 2,325.00 2,375.00 18,356
Apr 3, 2019 2,354.04 2,445.00 2,352.02 2,405.00 9,104
Apr 2, 2019 2,430.00 2,430.00 2,350.00 2,365.00 14,967
Apr 1, 2019 2,375.00 2,450.00 2,290.55 2,440.00 15,798
Mar 29, 2019 2,465.00 2,465.00 2,340.00 2,375.00 20,287
Mar 28, 2019 2,369.90 2,485.00 2,357.50 2,405.00 15,863
Mar 27, 2019 2,412.50 2,435.00 2,280.00 2,305.00 13,949
Mar 26, 2019 2,249.00 2,460.00 2,200.00 2,385.00 41,958
Mar 25, 2019 2,280.00 2,295.00 2,210.00 2,210.00 14,652
Mar 22, 2019 2,360.00 2,385.00 2,260.00 2,280.00 16,048
Mar 21, 2019 2,439.00 2,439.00 2,350.00 2,370.00 30,164
Mar 20, 2019 2,594.21 2,594.21 2,350.00 2,385.00 19,220
Mar 19, 2019 2,467.10 2,580.00 2,465.00 2,575.00 18,635
Mar 18, 2019 2,581.25 2,581.25 2,477.85 2,495.00 121,159
Mar 15, 2019 2,350.00 2,610.00 2,310.00 2,610.00 89,770
Mar 14, 2019 2,325.00 2,370.00 2,310.00 2,310.00 54,899
Mar 13, 2019 2,301.00 2,385.00 2,301.00 2,355.00 62,622
Mar 12, 2019 2,300.00 2,450.00 2,300.00 2,325.00 41,737
Mar 11, 2019 2,565.00 2,565.00 2,193.48 2,265.00 54,673
Mar 8, 2019 2,630.00 2,645.00 2,560.00 2,590.00 24,611
Mar 7, 2019 2,550.00 2,700.00 2,520.00 2,665.00 12,301
Mar 6, 2019 2,620.00 2,620.00 2,540.00 2,550.00 16,269
Mar 5, 2019 2,555.05 2,575.00 2,550.00 2,570.00 13,373
Mar 4, 2019 2,575.00 2,590.00 2,548.03 2,580.00 31,002
Mar 1, 2019 2,475.00 2,625.00 2,460.00 2,540.00 44,083
Feb 28, 2019 2,459.55 2,495.00 2,450.00 2,495.00 7,433
Feb 27, 2019 2,450.00 2,500.00 2,450.00 2,475.00 7,780
Feb 26, 2019 2,490.00 2,490.00 2,450.00 2,460.00 13,659
Feb 25, 2019 2,465.00 2,485.00 2,450.00 2,455.00 12,664
Feb 22, 2019 2,490.00 2,505.00 2,460.00 2,460.00 5,265
Feb 21, 2019 2,475.00 2,475.00 2,435.00 2,460.00 11,627
Feb 20, 2019 2,470.00 2,470.00 2,380.00 2,450.00 12,718
Feb 19, 2019 2,400.00 2,440.00 2,400.00 2,415.00 14,281
Feb 18, 2019 2,390.00 2,400.00 2,310.00 2,395.00 38,499
Feb 15, 2019 2,480.00 2,480.00 2,400.00 2,400.00 34,193
Feb 14, 2019 2,450.00 2,500.00 2,410.00 2,425.00 18,310
Feb 13, 2019 2,400.00 2,515.00 2,400.00 2,505.00 6,352
Feb 12, 2019 2,460.00 2,500.00 2,425.00 2,450.00 29,817
Feb 11, 2019 2,480.18 2,515.00 2,445.00 2,500.00 11,496
Showing 1 to 50 of 260