Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	CLVT	7.05	7.06	6.83	6.94	-0.01	3,737,652	11,054	6.13	7.81
2024-05-01	Z	CLVT	6.75	7.06	6.735	6.94	0.175	4,564,616	11,896	6.21	7.81
2024-04-30	Z	CLVT	7.01	7.06	6.75	6.76	-0.33	2,460,916	7,793	6.76	7.30
2024-04-29	Z	CLVT	7.13	7.175	7.05	7.09	-0.03	3,288,322	6,910	7.07	18.00
2024-04-26	Z	CLVT	7.09	7.24	7.00	7.12	0.125	6,019,136	9,352	6.70	8.06
2024-04-25	Z	CLVT	7.06	7.0649	6.86	7.00	-0.10	3,056,952	7,670	6.22	20.00
2024-04-24	Z	CLVT	7.13	7.18	7.09	7.11	-0.04	2,101,844	8,224	6.41	18.00
2024-04-23	Z	CLVT	7.20	7.30	7.11	7.14	-0.01	3,228,180	9,659	6.37	8.24
2024-04-22	Z	CLVT	7.03	7.305	6.97	7.15	0.165	6,266,211	10,372	6.19	7.95
2024-04-19	Z	CLVT	6.98	7.02	6.85	6.99	0.04	4,136,895	10,193	6.22	18.00
2024-04-18	Z	CLVT	6.91	7.02	6.78	6.95	0.05	6,212,269	11,099	6.90	7.89
2024-04-17	Z	CLVT	6.84	6.955	6.80	6.91	0.12	3,913,559	11,942	6.05	18.00
2024-04-16	Z	CLVT	6.80	6.81	6.59	6.79	-0.065	9,266,018	13,042	6.40	7.10
2024-04-15	Z	CLVT	7.165	7.165	6.79	6.865	-0.205	5,626,542	12,297	6.61	7.79
2024-04-12	Z	CLVT	7.25	7.27	7.07	7.07	-0.275	2,441,444	9,765	7.02	8.04
2024-04-11	Z	CLVT	7.54	7.57	7.35	7.35	-0.15	2,924,856	10,199	6.73	8.50
2024-04-10	Z	CLVT	7.45	7.53	7.34	7.50	-0.145	3,803,618	10,877	6.68	7.77
2024-04-09	Z	CLVT	7.47	7.67	7.42	7.65	0.245	2,348,048	7,003	6.80	8.46
2024-04-08	Z	CLVT	7.41	7.475	7.38	7.41	0.05	2,308,523	7,284	6.65	7.77
2024-04-05	Z	CLVT	7.33	7.42	7.26	7.37	0.01	3,163,215	9,368	6.65	18.00
2024-04-04	Z	CLVT	7.67	7.77	7.36	7.36	-0.26	3,865,445	11,943	6.59	18.00
2024-04-03	Z	CLVT	7.45	7.63	7.41	7.62	0.16	5,564,713	12,508	6.78	7.70
2024-04-02	Z	CLVT	7.33	7.56	7.305	7.46		4,269,943	18,841	6.69	18.00
2024-04-01	Z	CLVT	7.45	7.5275	7.31	7.48	0.05	2,907,596	9,012	7.00	8.19
2024-03-29	Z	CLVT	7.44	7.585	7.42	7.43	-0.03	0	0	6.50	8.19
2024-03-28	Z	CLVT	7.44	7.585	7.42	7.43	-0.03	4,373,737	7,824	6.50	8.19
2024-03-27	Z	CLVT	7.41	7.47	7.355	7.46	0.12	2,573,546	9,594	6.57	8.15
2024-03-26	Z	CLVT	7.27	7.45	7.21	7.34	0.135	3,749,042	8,721	6.41	8.15
2024-03-25	Z	CLVT	7.32	7.335	7.20	7.21	-0.005	2,003,465	8,197	6.52	18.00
2024-03-22	Z	CLVT	7.37	7.395	7.19	7.22	-0.13	1,387,415	5,580	6.59	10.00
2024-03-21	Z	CLVT	7.49	7.50	7.34	7.35	-0.0325	3,062,130	10,110	6.41	7.60
2024-03-20	Z	CLVT	7.08	7.45	7.06	7.39	0.34	5,600,465	11,578	6.90	7.50
2024-03-19	Z	CLVT	7.16	7.34	7.01	7.06	-0.14	6,741,808	12,693	6.50	7.30
2024-03-18	Z	CLVT	7.06	7.27	6.98	7.21	0.17	3,400,350	7,254	5.00	7.40
2024-03-15	Z	CLVT	6.97	7.16	6.92	7.06	0.04	3,717,646	7,400	6.30	7.83
2024-03-14	Z	CLVT	7.07	7.12	6.92	7.02	-0.06	4,476,118	10,321	6.90	7.30
2024-03-13	Z	CLVT	7.03	7.17	7.03	7.07	0.02	2,569,726	9,900	6.90	7.19
2024-03-12	Z	CLVT	7.17	7.19	7.02	7.06	-0.10	2,818,962	11,835	6.90	7.20
2024-03-11	Z	CLVT	7.07	7.195	7.04	7.16	0.09	2,614,507	10,373	6.97	7.30
2024-03-08	Z	CLVT	7.21	7.30	7.04	7.08	-0.08	3,849,106	10,996	6.36	7.30
2024-03-07	Z	CLVT	7.24	7.30	7.105	7.16	0.005	2,711,261	9,940	6.50	7.92
2024-03-06	Z	CLVT	7.18	7.22	7.07	7.15	0.14	4,545,743	12,472	6.76	8.03
2024-03-05	Z	CLVT	7.05	7.11	6.96	7.01	-0.04	7,399,295	13,215	6.33	7.90
2024-03-04	Z	CLVT	7.14	7.39	7.06	7.06	-0.075	5,757,059	11,960	7.05	7.08
2024-03-01	Z	CLVT	7.13	7.305	6.95	7.14	-0.04	7,869,971	17,236	6.97	7.75
2024-02-29	Z	CLVT	7.11	7.40	7.01	7.18	0.10	7,173,915	15,975	6.19	7.82
2024-02-28	Z	CLVT	7.27	7.3001	6.88	7.07	-0.315	11,068,889	20,002	6.74	7.37
2024-02-27	Z	CLVT	8.18	8.24	6.5506	7.38	-1.565	20,779,128	41,807	7.01	7.80
2024-02-26	Z	CLVT	8.94	9.02	8.88	8.94	-0.05	3,978,423	10,697	6.54	9.98
2024-02-23	Z	CLVT	9.00	9.07	8.94	8.99	0.03	2,367,306	7,748	7.92	10.23
2024-02-22	Z	CLVT	8.89	9.02	8.80	8.96	0.105	2,319,669	7,852	8.24	10.09
2024-02-21	Z	CLVT	8.83	8.905	8.73	8.85	-0.08	2,390,914	8,993	6.48	10.33
2024-02-20	Z	CLVT	8.85	9.00	8.85	8.93	-0.01	3,809,706	9,272	8.40	9.20
2024-02-19	Z	CLVT	8.97	9.07	8.88	8.96	-0.14	0	0	8.60	10.63
2024-02-16	Z	CLVT	8.97	9.07	8.88	8.96	-0.14	3,040,305	11,545	8.60	10.63
2024-02-15	Z	CLVT	9.38	9.45	9.08	9.10	-0.17	5,948,463	8,873	5.00	9.42
2024-02-14	Z	CLVT	9.19	9.265	9.07	9.26	0.32	5,322,330	13,306	8.16	10.13
2024-02-13	Z	CLVT	9.08	9.17	8.895	8.94	-0.495	4,089,895	10,233	7.78	10.61
2024-02-12	Z	CLVT	9.41	9.605	9.365	9.44	0.03	2,430,985	8,770	9.04	10.57
2024-02-09	Z	CLVT	9.30	9.46	9.27	9.42	0.125	3,449,098	7,517	5.00	9.99
2024-02-08	Z	CLVT	9.22	9.41	9.18	9.30	0.07	2,221,644	8,938	8.94	10.14
2024-02-07	Z	CLVT	9.20	9.23	9.02	9.22	0.06	1,824,358	5,918	8.04	10.31
2024-02-06	Z	CLVT	8.95	9.195	8.95	9.17	0.17	1,587,528	6,108	7.92	9.98
2024-02-05	Z	CLVT	9.15	9.228	8.98	8.99	-0.30	2,085,662	7,254	8.04	9.98