Skip to main content

Clear Secure Inc Cl A (NY: YOU )

17.88 -0.03 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 37.88 38.11 36.97 38.02 672,493 +0.56(+1.51%)
Sep 29, 2021 39.91 40.33 36.64 37.46 451,624 -2.52(-6.30%)
Sep 28, 2021 40.94 40.95 38.39 39.98 476,026 -1.39(-3.36%)
Sep 27, 2021 42.61 42.75 40.94 41.36 327,279 -1.38(-3.23%)
Sep 24, 2021 40.27 42.94 39.83 42.74 323,506 +1.76(+4.29%)
Sep 23, 2021 40.38 41.21 39.78 40.98 376,534 +0.73(+1.82%)
Sep 22, 2021 38.36 40.54 37.56 40.25 653,455 +2.22(+5.85%)
Sep 21, 2021 38.39 38.66 37.23 38.03 628,465 -0.35(-0.92%)
Sep 20, 2021 37.87 39.10 37.19 38.38 719,475 -0.44(-1.12%)
Sep 17, 2021 39.83 41.18 38.50 38.82 1,283,484 -1.12(-2.81%)
Sep 16, 2021 40.76 41.67 39.62 39.94 436,290 -1.14(-2.77%)
Sep 15, 2021 39.40 41.35 39.04 41.08 689,726 +1.57(+3.99%)
Sep 14, 2021 40.86 41.12 39.19 39.50 403,443 -1.99(-4.80%)
Sep 13, 2021 40.27 42.50 38.90 41.49 625,441 +1.15(+2.85%)
Sep 10, 2021 42.46 42.56 40.05 40.35 374,283 -1.71(-4.07%)
Sep 09, 2021 42.93 43.43 41.33 42.06 461,928 -0.84(-1.96%)
Sep 08, 2021 45.08 45.26 41.03 42.90 811,700 -2.42(-5.33%)
Sep 07, 2021 44.24 45.99 43.76 45.32 513,130 +0.99(+2.24%)
Sep 03, 2021 43.80 44.82 42.56 44.33 426,482 +0.56(+1.27%)
Sep 02, 2021 43.66 44.32 42.98 43.77 281,548 -0.59(-1.34%)
Sep 01, 2021 42.85 44.53 41.57 44.37 562,002 +1.32(+3.08%)
Aug 31, 2021 45.20 45.22 42.00 43.04 550,989 -2.06(-4.56%)
Aug 30, 2021 45.09 45.25 42.74 45.10 690,104 +0.43(+0.95%)
Aug 27, 2021 46.03 46.03 44.13 44.67 468,613 -1.20(-2.62%)
Aug 26, 2021 48.28 49.00 45.65 45.88 301,726 -2.18(-4.53%)
Aug 25, 2021 47.85 50.26 47.54 48.05 478,718 +0.62(+1.31%)
Aug 24, 2021 45.00 49.72 44.74 47.43 721,149 +2.94(+6.60%)
Aug 23, 2021 44.62 46.00 44.31 44.50 411,982 +0.28(+0.63%)
Aug 20, 2021 43.47 44.83 43.21 44.22 334,895 +0.55(+1.25%)
Aug 19, 2021 44.43 45.10 42.83 43.67 368,483 -0.93(-2.08%)
Aug 18, 2021 44.00 47.64 43.31 44.60 516,396 +1.19(+2.73%)
Aug 17, 2021 46.02 46.17 41.37 43.41 660,357 -2.77(-6.00%)
Aug 16, 2021 48.07 48.58 42.11 46.18 919,576 -2.41(-4.96%)
Aug 13, 2021 48.86 52.22 48.18 48.59 519,772 -0.23(-0.47%)
Aug 12, 2021 53.31 53.54 48.71 48.82 555,759 -4.95(-9.20%)
Aug 11, 2021 53.70 53.95 50.33 53.77 461,742 +0.07(+0.14%)
Aug 10, 2021 55.42 56.27 51.98 53.69 464,908 -1.05(-1.91%)
Aug 09, 2021 54.88 60.85 53.81 54.74 960,358 +0.39(+0.72%)
Aug 06, 2021 50.74 56.38 49.09 54.35 778,303 +4.15(+8.27%)
Aug 05, 2021 53.33 53.63 48.42 50.20 822,564 -3.32(-6.20%)
Aug 04, 2021 50.11 55.15 50.09 53.52 1,405,313 +5.22(+10.82%)
Aug 03, 2021 55.39 55.57 47.02 48.29 2,317,754 -9.23(-16.04%)
Aug 02, 2021 48.07 57.90 48.07 57.52 1,793,527 +11.74(+25.63%)
Jul 30, 2021 42.96 47.70 42.49 45.78 648,460 +2.88(+6.71%)
Jul 29, 2021 42.13 43.62 41.94 42.90 204,532 +0.97(+2.32%)
Jul 28, 2021 41.22 42.24 40.82 41.93 231,539 +0.89(+2.17%)
Jul 27, 2021 42.19 43.22 39.86 41.04 402,543 -1.15(-2.72%)
Jul 26, 2021 39.33 43.13 39.10 42.19 548,817 +2.36(+5.93%)
Jul 23, 2021 40.23 40.71 38.75 39.83 345,076 -0.45(-1.13%)
Jul 22, 2021 38.67 40.70 38.67 40.28 259,174 +1.24(+3.18%)
Jul 21, 2021 38.73 39.78 37.99 39.04 215,058 +0.13(+0.33%)
Jul 20, 2021 36.31 39.10 35.67 38.91 354,451 +2.60(+7.17%)
Jul 19, 2021 38.34 39.09 35.55 36.31 717,456 -2.87(-7.33%)
Jul 16, 2021 37.33 39.83 36.59 39.18 601,647 +2.13(+5.75%)
Jul 15, 2021 36.72 38.11 36.68 37.05 265,977 -0.23(-0.62%)
Jul 14, 2021 38.38 39.28 36.67 37.28 764,019 -0.93(-2.42%)
Jul 13, 2021 41.00 41.00 38.11 38.21 779,772 -3.33(-8.03%)
Jul 12, 2021 39.24 43.24 39.11 41.54 797,339 +2.45(+6.28%)
Jul 09, 2021 39.85 41.41 38.72 39.09 477,920 -0.11(-0.28%)
Jul 08, 2021 37.01 40.94 36.03 39.20 1,251,174 +1.21(+3.19%)
Jul 07, 2021 41.77 42.14 37.15 37.98 2,533,262 -3.41(-8.23%)
Jul 06, 2021 44.90 45.84 40.38 41.39 1,582,075 -3.07(-6.90%)
Jul 02, 2021 44.46 45.34 40.18 44.46 1,357,622 +0.07(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.