Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clear Secure Inc Cl A (NY: YOU )

16.89 +0.25 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 29.04 30.36 28.21 28.32 591,650 -1.13(-3.83%)
Apr 28, 2022 28.17 29.63 27.46 29.45 561,330 +1.52(+5.43%)
Apr 27, 2022 27.85 28.98 27.58 27.93 570,796 +0.04(+0.13%)
Apr 26, 2022 28.47 28.47 27.54 27.89 655,042 -0.83(-2.88%)
Apr 25, 2022 27.19 29.20 27.05 28.72 732,135 +1.54(+5.65%)
Apr 22, 2022 27.00 27.55 26.02 27.19 492,900 +0.02(+0.07%)
Apr 21, 2022 28.04 28.82 26.69 27.17 515,808 -0.65(-2.34%)
Apr 20, 2022 27.77 28.66 27.00 27.82 502,230 -0.15(-0.53%)
Apr 19, 2022 26.57 28.27 26.28 27.97 593,298 +1.59(+6.04%)
Apr 18, 2022 26.30 26.73 25.04 26.38 826,038 -0.09(-0.35%)
Apr 14, 2022 27.98 27.98 26.34 26.47 1,130,949 -1.55(-5.55%)
Apr 13, 2022 25.74 28.13 25.54 28.02 1,009,743 +2.54(+9.97%)
Apr 12, 2022 26.09 26.69 25.28 25.48 459,726 -0.20(-0.80%)
Apr 11, 2022 24.45 26.33 24.32 25.69 643,010 +0.61(+2.45%)
Apr 08, 2022 25.95 26.52 24.99 25.07 742,824 -1.00(-3.82%)
Apr 07, 2022 26.06 26.59 25.65 26.07 827,177 -0.08(-0.32%)
Apr 06, 2022 25.36 26.33 24.49 26.15 1,546,960 +0.13(+0.50%)
Apr 05, 2022 26.81 27.13 25.33 26.02 1,127,256 -0.79(-2.95%)
Apr 04, 2022 25.68 27.20 25.55 26.81 905,735 +1.21(+4.73%)
Apr 01, 2022 25.06 26.21 24.68 25.60 1,069,706 +0.58(+2.31%)
Mar 31, 2022 23.95 25.31 23.50 25.03 1,228,370 +0.81(+3.34%)
Mar 30, 2022 24.52 25.69 23.90 24.22 904,854 -0.48(-1.96%)
Mar 29, 2022 23.39 24.84 23.39 24.70 935,497 +1.62(+7.02%)
Mar 28, 2022 21.62 23.20 21.62 23.08 714,097 +1.66(+7.74%)
Mar 25, 2022 22.34 22.34 21.17 21.42 1,298,744 -0.86(-3.84%)
Mar 24, 2022 24.03 24.56 21.87 22.28 1,608,801 -1.38(-5.82%)
Mar 23, 2022 21.41 25.60 21.22 23.66 4,677,161 +3.41(+16.83%)
Mar 22, 2022 18.80 20.93 18.80 20.25 1,895,116 +1.39(+7.35%)
Mar 21, 2022 19.47 20.54 18.68 18.86 1,869,400 -1.01(-5.11%)
Mar 18, 2022 19.59 20.91 19.50 19.88 1,776,093 -0.05(-0.23%)
Mar 17, 2022 18.89 20.58 18.63 19.92 2,970,413 +0.72(+3.73%)
Mar 16, 2022 18.47 19.39 18.29 19.21 2,103,834 +0.91(+4.99%)
Mar 15, 2022 18.14 18.85 17.49 18.29 737,849 +0.17(+0.92%)
Mar 14, 2022 19.57 19.60 17.93 18.13 985,484 -1.44(-7.37%)
Mar 11, 2022 20.83 20.98 19.54 19.57 645,795 -1.18(-5.70%)
Mar 10, 2022 20.48 20.75 702,804 -0.33(-1.55%)
Mar 09, 2022 20.34 21.90 20.34 21.08 739,945 +1.44(+7.35%)
Mar 08, 2022 19.73 20.82 18.91 19.64 931,790 -0.24(-1.22%)
Mar 07, 2022 20.48 21.40 19.71 19.88 1,404,731 -0.68(-3.31%)
Mar 04, 2022 23.65 23.90 19.88 20.56 1,681,219 -3.10(-13.10%)
Mar 03, 2022 24.22 24.25 22.20 23.66 1,255,811 -0.49(-2.04%)
Mar 02, 2022 24.22 24.81 22.84 24.15 1,079,627 +0.07(+0.27%)
Mar 01, 2022 24.94 25.54 23.36 24.09 1,105,645 -0.99(-3.94%)
Feb 28, 2022 25.62 26.27 24.27 25.07 1,322,769 -0.83(-3.20%)
Feb 25, 2022 26.07 26.57 25.27 25.90 620,400 -0.04(-0.14%)
Feb 24, 2022 22.82 26.06 22.74 25.94 948,313 +1.72(+7.11%)
Feb 23, 2022 24.90 25.06 24.05 24.22 537,028 -0.58(-2.33%)
Feb 22, 2022 24.76 26.00 24.22 24.79 775,529 -0.66(-2.60%)
Feb 18, 2022 25.45 0 -0.80(-3.05%)
Feb 17, 2022 28.17 28.48 25.96 26.25 513,203 -2.34(-8.17%)
Feb 16, 2022 28.31 28.69 27.24 28.59 558,999 -0.07(-0.26%)
Feb 15, 2022 26.51 28.82 26.44 28.67 591,973 +2.83(+10.96%)
Feb 14, 2022 26.07 27.05 25.19 25.84 575,183 -0.48(-1.84%)
Feb 11, 2022 26.63 28.23 25.88 26.32 1,015,758 -0.51(-1.91%)
Feb 10, 2022 25.91 27.63 25.60 26.83 621,945 +0.34(+1.27%)
Feb 09, 2022 25.27 26.74 24.94 26.50 771,748 +1.48(+5.92%)
Feb 08, 2022 23.47 25.22 23.38 25.02 344,821 +1.34(+5.66%)
Feb 07, 2022 23.65 24.99 23.44 23.68 526,005 -0.14(-0.59%)
Feb 04, 2022 21.92 24.00 21.51 23.82 761,794 +2.03(+9.32%)
Feb 03, 2022 21.66 22.78 21.79 687,976 -0.81(-3.58%)
Feb 02, 2022 23.84 23.94 22.22 22.60 632,342 -1.19(-5.01%)
Feb 01, 2022 23.30 23.95 22.44 23.79 823,595 +0.80(+3.48%)
Jan 31, 2022 20.92 23.07 22.99 640,947 +2.24(+10.82%)
Jan 28, 2022 19.23 20.87 18.74 20.74 631,077 +1.46(+7.58%)
Jan 27, 2022 20.23 20.82 19.18 19.28 929,862 -0.85(-4.21%)
Jan 26, 2022 19.91 21.88 19.83 20.13 953,604 +0.91(+4.75%)
Jan 25, 2022 20.39 20.77 18.85 19.22 1,091,857 -1.83(-8.71%)
Jan 24, 2022 18.73 21.31 17.86 21.05 1,593,077 +1.42(+7.21%)
Jan 21, 2022 21.05 21.99 19.62 19.64 898,999 -1.83(-8.54%)
Jan 20, 2022 21.48 22.28 21.23 21.47 1,171,630 +0.06(+0.26%)
Jan 19, 2022 21.26 21.96 20.73 21.41 643,542 +0.28(+1.32%)
Jan 18, 2022 22.16 22.64 20.74 21.13 1,017,955 -1.60(-7.04%)
Jan 14, 2022 22.74 0 -1.55(-6.40%)
Jan 13, 2022 24.63 25.10 24.14 24.29 786,564 -0.03(-0.12%)
Jan 12, 2022 24.95 25.32 23.56 24.32 462,203 -0.21(-0.87%)
Jan 11, 2022 24.09 25.30 23.94 24.53 498,809 +0.54(+2.25%)
Jan 10, 2022 23.71 24.07 22.53 23.99 781,116 -0.38(-1.57%)
Jan 07, 2022 23.97 25.12 23.40 24.37 802,689 +0.25(+1.04%)
Jan 06, 2022 25.08 25.58 23.79 24.12 1,284,929 -0.93(-3.72%)
Jan 05, 2022 27.60 28.15 24.96 25.05 1,358,797 -2.87(-10.27%)
Jan 04, 2022 29.88 30.61 26.82 27.92 1,342,875 -1.73(-5.84%)
Jan 03, 2022 29.35 30.09 28.18 29.65 1,198,434 +0.45(+1.53%)
Dec 31, 2021 30.92 32.40 29.09 29.21 1,738,173 -1.82(-5.88%)
Dec 30, 2021 29.22 32.66 29.21 31.03 2,321,767 +1.64(+5.57%)
Dec 29, 2021 29.24 30.56 28.21 29.39 1,570,930 +1.01(+3.58%)
Dec 28, 2021 29.89 31.00 28.26 28.38 2,098,276 +0.10(+0.36%)
Dec 27, 2021 28.57 30.03 28.19 28.27 959,396 +0.07(+0.23%)
Dec 23, 2021 27.23 28.27 26.35 28.21 1,204,309 +2.23(+8.56%)
Dec 22, 2021 25.49 26.24 24.77 25.98 552,468 +0.57(+2.23%)
Dec 21, 2021 24.21 25.53 23.83 25.42 449,421 +1.37(+5.69%)
Dec 20, 2021 24.15 24.93 23.93 24.05 459,449 -1.15(-4.55%)
Dec 17, 2021 23.03 25.28 22.36 25.19 1,002,671 +1.96(+8.41%)
Dec 16, 2021 24.72 25.05 22.71 23.24 594,433 -1.15(-4.73%)
Dec 15, 2021 23.69 24.53 22.76 24.39 578,728 +0.61(+2.54%)
Dec 14, 2021 24.22 24.76 23.09 23.79 716,750 -0.70(-2.85%)
Dec 13, 2021 25.55 26.29 24.49 24.49 879,910 -0.83(-3.27%)
Dec 10, 2021 25.71 26.29 24.74 25.31 476,859 -0.57(-2.19%)
Dec 09, 2021 26.50 26.88 25.26 25.88 429,389 -0.91(-3.41%)
Dec 08, 2021 26.25 27.27 25.63 26.79 288,964 +0.21(+0.81%)
Dec 07, 2021 26.51 27.79 26.34 26.58 526,081 +1.28(+5.04%)
Dec 06, 2021 24.87 25.71 23.28 25.30 624,260 +0.64(+2.60%)
Dec 03, 2021 27.33 27.33 24.66 24.66 644,831 -2.52(-9.28%)
Dec 02, 2021 27.62 28.95 26.39 27.19 790,030 -0.60(-2.14%)
Dec 01, 2021 29.75 30.46 26.94 27.78 840,091 -1.79(-6.05%)
Nov 30, 2021 30.49 31.17 28.53 29.57 902,980 -1.06(-3.46%)
Nov 29, 2021 32.25 32.37 30.07 30.63 609,490 -1.02(-3.24%)
Nov 26, 2021 31.27 32.13 30.85 31.65 390,726 -0.82(-2.52%)
Nov 24, 2021 30.22 32.49 30.07 32.47 299,396 +1.63(+5.28%)
Nov 23, 2021 31.56 32.57 30.06 30.84 509,549 -0.70(-2.21%)
Nov 22, 2021 35.96 36.34 31.35 31.54 930,107 -4.37(-12.16%)
Nov 19, 2021 36.48 37.12 35.77 35.91 362,296 -0.63(-1.73%)
Nov 18, 2021 37.70 36.65 36.49 36.54 367,726 -0.77(-2.07%)
Nov 17, 2021 36.95 38.51 36.82 37.31 326,766 -0.05(-0.12%)
Nov 16, 2021 41.28 41.43 36.94 37.36 779,161 -3.98(-9.64%)
Nov 15, 2021 43.43 48.15 41.15 41.35 725,110 -1.23(-2.89%)
Nov 12, 2021 43.08 43.95 41.20 42.58 729,001 -0.48(-1.12%)
Nov 11, 2021 44.60 45.59 42.98 43.06 503,806 -0.47(-1.07%)
Nov 10, 2021 47.46 43.46 43.52 454,469 -4.61(-9.57%)
Nov 09, 2021 47.95 48.58 45.42 48.13 240,862 -0.23(-0.48%)
Nov 08, 2021 47.95 50.45 47.30 48.37 484,307 +2.09(+4.51%)
Nov 05, 2021 46.06 48.01 44.73 46.28 568,606 +3.72(+8.75%)
Nov 04, 2021 43.09 44.16 42.24 42.56 208,127 -0.39(-0.91%)
Nov 03, 2021 43.12 44.32 41.96 42.95 238,847 -0.46(-1.05%)
Nov 02, 2021 42.83 44.29 41.65 43.40 393,319 +0.71(+1.66%)
Nov 01, 2021 41.90 42.79 40.69 42.70 258,284 +1.09(+2.62%)
Oct 29, 2021 38.84 41.79 38.84 41.61 330,435 +2.76(+7.09%)
Oct 28, 2021 38.44 39.03 37.94 38.85 192,566 +0.85(+2.23%)
Oct 27, 2021 40.50 40.56 37.70 38.00 336,969 -2.73(-6.70%)
Oct 26, 2021 42.39 40.73 258,054 -1.14(-2.71%)
Oct 25, 2021 40.26 42.49 40.11 41.87 292,667 +1.90(+4.75%)
Oct 22, 2021 40.14 40.96 38.45 39.97 257,314 -0.11(-0.28%)
Oct 21, 2021 38.78 41.13 38.66 40.08 486,046 +2.43(+6.45%)
Oct 20, 2021 38.62 38.64 37.12 37.65 189,995 -0.91(-2.37%)
Oct 19, 2021 37.86 38.97 37.58 38.56 164,126 +0.72(+1.89%)
Oct 18, 2021 37.27 38.34 37.24 37.85 198,724 +0.28(+0.74%)
Oct 15, 2021 37.31 37.64 36.99 37.57 149,543 +0.56(+1.51%)
Oct 14, 2021 35.96 37.44 35.85 37.01 258,163 +1.23(+3.43%)
Oct 13, 2021 35.86 36.08 34.77 35.78 385,601 +0.36(+1.03%)
Oct 12, 2021 35.38 35.90 34.79 35.42 472,150 +0.22(+0.63%)
Oct 11, 2021 37.02 37.18 35.02 35.19 383,346 -1.79(-4.83%)
Oct 08, 2021 38.55 39.29 36.82 36.98 228,908 -2.00(-5.14%)
Oct 07, 2021 37.72 39.39 37.59 38.98 358,677 +1.66(+4.44%)
Oct 06, 2021 36.87 37.58 36.37 37.32 321,315 -0.28(-0.74%)
Oct 05, 2021 36.59 37.61 36.21 37.60 232,802 +1.55(+4.29%)
Oct 04, 2021 38.83 38.84 35.99 36.06 403,514 -2.48(-6.43%)
Oct 01, 2021 38.12 38.79 37.18 38.53 284,389 +0.32(+0.83%)
Sep 30, 2021 38.08 38.31 37.16 38.22 669,028 +0.57(+1.51%)
Sep 29, 2021 40.12 40.54 36.83 37.65 449,298 -2.53(-6.30%)
Sep 28, 2021 41.15 41.16 38.59 40.18 473,574 -1.40(-3.36%)
Sep 27, 2021 42.83 42.97 41.15 41.58 325,593 -1.39(-3.23%)
Sep 24, 2021 40.48 43.16 40.03 42.97 321,839 +1.77(+4.29%)
Sep 23, 2021 40.59 41.42 39.99 41.20 374,594 +0.74(+1.82%)
Sep 22, 2021 38.56 40.75 37.75 40.46 650,089 +2.23(+5.85%)
Sep 21, 2021 38.59 38.86 37.42 38.23 625,227 -0.35(-0.92%)
Sep 20, 2021 38.07 39.31 37.38 38.58 715,769 -0.44(-1.12%)
Sep 17, 2021 40.03 41.39 38.70 39.02 1,276,872 -1.13(-2.81%)
Sep 16, 2021 40.97 41.89 39.83 40.15 434,042 -1.15(-2.77%)
Sep 15, 2021 39.61 41.56 39.24 41.29 686,173 +1.58(+3.99%)
Sep 14, 2021 41.07 41.34 39.39 39.71 401,365 -2.00(-4.80%)
Sep 13, 2021 40.48 42.72 39.10 41.71 622,219 +1.15(+2.85%)
Sep 10, 2021 42.68 42.78 40.26 40.55 372,355 -1.72(-4.07%)
Sep 09, 2021 43.15 43.66 41.54 42.28 459,548 -0.85(-1.96%)
Sep 08, 2021 45.31 45.50 41.24 43.12 807,519 -2.43(-5.33%)
Sep 07, 2021 44.47 46.22 43.99 45.55 510,486 +1.00(+2.24%)
Sep 03, 2021 44.03 45.05 42.78 44.56 424,285 +0.56(+1.27%)
Sep 02, 2021 43.89 44.55 43.20 44.00 280,098 -0.60(-1.34%)
Sep 01, 2021 43.07 44.76 41.78 44.60 559,107 +1.33(+3.08%)
Aug 31, 2021 45.43 45.45 42.22 43.26 548,151 -2.07(-4.56%)
Aug 30, 2021 45.32 45.48 42.96 45.33 686,549 +0.43(+0.95%)
Aug 27, 2021 46.27 46.27 44.36 44.90 466,199 -1.21(-2.62%)
Aug 26, 2021 48.53 49.25 45.89 46.11 300,172 -2.19(-4.53%)
Aug 25, 2021 48.10 50.52 47.79 48.30 476,251 +0.62(+1.31%)
Aug 24, 2021 45.24 49.98 44.97 47.68 717,434 +2.95(+6.60%)
Aug 23, 2021 44.85 46.24 44.54 44.73 409,860 +0.28(+0.63%)
Aug 20, 2021 43.69 45.06 43.43 44.45 333,170 +0.55(+1.25%)
Aug 19, 2021 44.66 45.33 43.05 43.90 366,584 -0.93(-2.08%)
Aug 18, 2021 44.22 47.89 43.53 44.83 513,735 +1.19(+2.73%)
Aug 17, 2021 46.26 46.41 41.59 43.64 656,955 -2.78(-6.00%)
Aug 16, 2021 48.32 48.83 42.32 46.42 914,839 -2.42(-4.96%)
Aug 13, 2021 49.11 52.49 48.43 48.84 517,094 -0.23(-0.47%)
Aug 12, 2021 53.59 53.82 48.96 49.07 552,896 -4.97(-9.20%)
Aug 11, 2021 53.98 54.23 50.59 54.05 459,363 +0.07(+0.14%)
Aug 10, 2021 55.71 56.56 52.25 53.97 462,513 -1.05(-1.91%)
Aug 09, 2021 55.16 61.17 54.09 55.02 955,411 +0.39(+0.72%)
Aug 06, 2021 51.00 56.67 49.34 54.63 774,294 +4.17(+8.27%)
Aug 05, 2021 53.61 53.91 48.67 50.46 818,326 -3.33(-6.20%)
Aug 04, 2021 50.37 55.43 50.35 53.79 1,398,074 +5.25(+10.82%)
Aug 03, 2021 55.67 55.86 47.27 48.54 2,305,814 -9.27(-16.04%)
Aug 02, 2021 48.32 58.20 48.32 57.82 1,784,288 +11.80(+25.63%)
Jul 30, 2021 43.18 47.95 42.71 46.02 645,120 +2.90(+6.71%)
Jul 29, 2021 42.35 43.85 42.16 43.12 203,479 +0.98(+2.32%)
Jul 28, 2021 41.43 42.45 41.03 42.15 230,346 +0.89(+2.17%)
Jul 27, 2021 42.41 43.44 40.07 41.25 400,469 -1.15(-2.72%)
Jul 26, 2021 39.53 43.36 39.30 42.41 545,990 +2.37(+5.93%)
Jul 23, 2021 40.43 40.92 38.95 40.03 343,298 -0.46(-1.13%)
Jul 22, 2021 38.87 40.91 38.87 40.49 257,839 +1.25(+3.18%)
Jul 21, 2021 38.93 39.99 38.19 39.24 213,950 +0.13(+0.33%)
Jul 20, 2021 36.50 39.30 35.85 39.11 352,625 +2.62(+7.17%)
Jul 19, 2021 38.53 39.29 35.73 36.50 713,760 -2.89(-7.33%)
Jul 16, 2021 37.52 40.03 36.77 39.38 598,548 +2.14(+5.75%)
Jul 15, 2021 36.91 38.31 36.87 37.24 264,607 -0.23(-0.62%)
Jul 14, 2021 38.58 39.48 36.86 37.47 760,083 -0.93(-2.42%)
Jul 13, 2021 41.22 41.22 38.31 38.40 775,755 -3.35(-8.03%)
Jul 12, 2021 39.45 43.46 39.32 41.76 793,231 +2.47(+6.28%)
Jul 09, 2021 40.06 41.63 38.92 39.29 475,458 -0.11(-0.28%)
Jul 08, 2021 37.20 41.15 36.22 39.40 1,244,728 +1.22(+3.19%)
Jul 07, 2021 41.99 42.36 37.34 38.18 2,520,212 -3.43(-8.23%)
Jul 06, 2021 45.14 46.08 40.59 41.61 1,573,925 -3.08(-6.90%)
Jul 02, 2021 44.69 45.57 40.39 44.69 1,350,628 +0.07(+0.17%)
Jul 01, 2021 39.75 50.25 39.13 44.61 5,438,090 +7.37(+19.80%)
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.