Claritev Corporation Class A Common Stock (CTEV)

16.28
-0.64 (-3.78%)
NYSE · Last Trade: Mar 18th, 6:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Claritev Corporation Class A Common Stock (CTEV)

DateOpenHighLowCloseVolumeAdjusted Close
3/17/202617.5718.7516.7716.92154,84716.92
3/16/202617.9118.9817.4017.60147,72317.60
3/13/202616.5017.7316.2016.89186,61416.89
3/12/202616.6316.7515.8316.02148,70216.02
3/11/202616.0916.8615.6616.78147,61416.78
3/10/202616.8617.3915.9116.33117,08816.33
3/09/202616.6916.8715.3816.77213,03216.77
3/06/202617.5017.8116.5117.21203,62417.21
3/05/202617.7218.6416.8417.71210,05017.71
3/04/202616.8218.2116.5317.82262,88617.82
3/03/202615.2017.7914.3916.91605,38816.91
3/02/202612.9914.7912.6614.43364,86414.43
2/27/202613.7714.6312.5213.47453,88813.47
2/26/202614.3815.2013.5014.17429,73014.17
2/25/202613.5415.3012.0414.82968,60414.82
2/24/202623.0123.2412.7913.571,387,50113.57
2/23/202623.0023.9122.5223.23115,89623.23
2/20/202622.9324.5322.5523.2789,23123.27
2/19/202622.9024.4222.9023.3192,22523.31
2/18/202622.9524.7222.7923.56130,94523.56
2/17/202623.0524.4922.5323.10162,84523.10
2/13/202620.1323.2020.1322.99142,15122.99
2/12/202620.9321.0519.7319.98103,01619.98
2/11/202622.0922.1220.4220.80118,44120.80
2/10/202623.7824.1321.8722.08198,85322.08
2/09/202626.1226.1222.7523.79153,85623.79
2/06/202626.4327.1624.9725.91177,14025.91
2/05/202625.0226.0524.4225.70225,00825.70
2/04/202625.9526.3623.6525.20256,94725.20
2/03/202627.4328.2025.5925.97183,42525.97
2/02/202627.0528.5727.0527.78143,15427.78
1/30/202626.6928.2026.1127.16153,42327.16
1/29/202627.1627.6526.4026.93127,23726.93
1/28/202627.2827.8126.7926.9894,18826.98
1/27/202628.1628.5326.1827.04113,48827.04
1/26/202628.5929.5828.2728.3178,50428.31
1/23/202629.9830.5127.6228.8693,17628.86
1/22/202629.0331.5629.0330.05101,12930.05
1/21/202629.0029.5128.1428.85120,19128.85
1/20/202629.2830.7928.4728.49101,01028.49
1/16/202629.8031.9329.1630.44164,92330.44
1/15/202630.3131.2130.0430.06103,60730.06
1/14/202632.4232.4229.8430.47114,45630.47
1/13/202632.0033.1531.0932.42167,81732.42
1/12/202629.4433.1028.0431.96161,98531.96
1/09/202630.0130.9028.3428.94212,40528.94
1/08/202632.3733.5530.3931.21102,27831.21
1/07/202631.1332.7830.3632.68169,81932.68
1/06/202629.5132.2328.7431.71214,33431.71
1/05/202634.0135.2929.2829.53274,04729.53
1/02/202643.0443.4033.3033.89668,12333.89
12/31/202543.2743.4641.4042.75523,92042.75
12/30/202542.0043.9340.8443.44527,91943.44
12/29/202541.5544.5041.0942.41574,57242.41
12/26/202541.8443.4840.8842.03488,54242.03
12/24/202541.4043.1341.0142.6974,01942.69
12/23/202542.2743.3541.5241.7897,59541.78
12/22/202541.2043.8940.4142.84134,60642.84
12/19/202541.4341.7340.4241.02220,35341.02