Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Clear Secure Inc Cl A
(NY:
YOU
)
18.30
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
17.45
18.35
17.43
18.20
1,417,381
+0.55(+3.10%)
Jun 06, 2024
17.16
17.66
17.14
17.65
1,011,823
+0.43(+2.48%)
Jun 05, 2024
17.09
17.42
16.92
17.23
1,080,588
+0.20(+1.17%)
Jun 04, 2024
17.12
17.22
16.92
17.03
878,742
-0.16(-0.93%)
Jun 03, 2024
16.94
17.24
16.81
17.19
1,537,853
+0.39(+2.31%)
May 31, 2024
16.58
16.90
16.56
16.80
2,437,274
+0.25(+1.50%)
May 30, 2024
17.03
17.11
16.50
16.55
1,870,140
-0.51(-2.97%)
May 29, 2024
16.66
17.13
16.65
17.06
1,749,212
+0.20(+1.18%)
May 28, 2024
16.46
16.89
16.44
16.86
1,355,144
+0.40(+2.42%)
May 24, 2024
16.65
16.79
16.39
16.46
1,414,318
-0.22(-1.31%)
May 23, 2024
17.01
17.11
16.58
16.68
1,262,065
-0.33(-1.93%)
May 22, 2024
16.95
17.35
16.95
17.01
1,182,146
+0.02(+0.12%)
May 21, 2024
17.10
17.23
16.84
16.99
1,797,510
-0.24(-1.39%)
May 20, 2024
17.17
17.44
17.12
17.23
930,170
+0.03(+0.17%)
May 17, 2024
17.38
17.42
17.16
17.20
795,298
-0.14(-0.80%)
May 16, 2024
17.56
17.78
17.16
17.33
1,145,434
-0.23(-1.30%)
May 15, 2024
17.99
18.06
17.22
17.56
1,578,184
-0.14(-0.79%)
May 14, 2024
17.88
18.44
17.53
17.70
1,650,857
+0.05(+0.28%)
May 13, 2024
17.06
17.68
17.06
17.65
2,702,987
+0.79(+4.66%)
May 10, 2024
17.80
17.85
16.86
16.87
2,296,480
-0.92(-5.20%)
May 09, 2024
17.25
17.90
17.25
17.79
3,117,266
+0.71(+4.13%)
May 08, 2024
18.89
18.90
15.96
17.09
6,597,172
-0.90(-4.98%)
May 07, 2024
17.92
18.00
17.43
17.98
2,988,254
+0.20(+1.12%)
May 06, 2024
17.75
17.97
17.59
17.78
1,706,675
+0.27(+1.53%)
May 03, 2024
18.29
18.38
17.43
17.51
1,716,298
-0.24(-1.34%)
May 02, 2024
17.61
17.80
17.38
17.75
1,096,664
+0.31(+1.77%)
May 01, 2024
17.30
17.76
17.14
17.44
975,661
+0.07(+0.40%)
Apr 30, 2024
17.35
17.75
17.31
17.37
1,347,192
-0.13(-0.74%)
Apr 29, 2024
17.57
17.84
17.20
17.50
2,094,042
+0.06(+0.34%)
Apr 26, 2024
17.18
17.49
16.91
17.44
2,177,007
+0.34(+1.98%)
Apr 25, 2024
17.46
17.52
17.10
17.11
1,358,001
-0.59(-3.32%)
Apr 24, 2024
17.90
18.01
17.58
17.69
1,630,082
-0.06(-0.34%)
Apr 23, 2024
17.73
18.09
17.73
17.75
1,551,453
+0.05(+0.28%)
Apr 22, 2024
17.82
18.00
17.59
17.70
1,833,394
+0.02(+0.11%)
Apr 19, 2024
18.15
18.47
17.67
17.68
1,482,128
-0.53(-2.89%)
Apr 18, 2024
18.65
18.88
18.06
18.21
1,573,009
-0.50(-2.66%)
Apr 17, 2024
18.93
19.11
18.69
18.71
1,085,007
-0.18(-0.95%)
Apr 16, 2024
18.49
19.20
18.37
18.89
1,201,056
+0.38(+2.04%)
Apr 15, 2024
19.24
19.38
18.41
18.51
1,547,387
-0.76(-3.92%)
Apr 12, 2024
19.56
19.66
19.26
19.26
973,568
-0.42(-2.12%)
Apr 11, 2024
19.69
19.88
19.40
19.68
808,635
+0.05(+0.25%)
Apr 10, 2024
19.55
19.93
19.50
19.63
1,238,637
-0.42(-2.08%)
Apr 09, 2024
19.59
20.17
19.59
20.05
1,100,881
+0.42(+2.13%)
Apr 08, 2024
19.39
20.06
19.26
19.63
1,926,968
+0.52(+2.71%)
Apr 05, 2024
19.06
19.35
19.02
19.11
741,621
-0.05(-0.26%)
Apr 04, 2024
19.33
19.75
19.02
19.16
1,045,188
+0.04(+0.21%)
Apr 03, 2024
19.20
19.28
18.83
19.12
1,380,859
-0.24(-1.23%)
Apr 02, 2024
20.32
20.32
19.22
19.36
1,822,673
-1.36(-6.57%)
Apr 01, 2024
21.06
21.17
20.36
20.73
1,145,922
-0.43(-2.02%)
Mar 28, 2024
20.87
21.08
21.08
21.15
922,925
+0.44(+2.11%)
Mar 27, 2024
21.17
21.38
20.65
20.72
1,226,491
-0.26(-1.26%)
Mar 26, 2024
21.25
21.43
20.75
20.98
1,788,690
+0.17(+0.80%)
Mar 25, 2024
20.40
21.19
20.40
20.81
2,165,753
+0.73(+3.66%)
Mar 22, 2024
19.76
20.22
19.32
20.08
2,918,659
+1.59(+8.58%)
Mar 21, 2024
18.93
19.08
18.42
18.49
1,457,077
-0.36(-1.92%)
Mar 20, 2024
18.66
19.11
18.66
18.86
1,140,373
+0.20(+1.05%)
Mar 19, 2024
18.78
18.95
18.55
18.66
1,225,888
-0.26(-1.40%)
Mar 18, 2024
18.88
19.07
18.66
18.92
1,100,132
+0.03(+0.16%)
Mar 15, 2024
18.64
19.09
18.49
18.89
2,777,576
+0.05(+0.26%)
Mar 14, 2024
19.45
19.63
18.64
18.85
2,050,913
-0.61(-3.12%)
Mar 13, 2024
19.65
20.07
19.42
19.45
2,026,127
-0.29(-1.49%)
Mar 12, 2024
20.11
20.21
19.70
19.75
1,058,180
-0.40(-1.99%)
Mar 11, 2024
19.99
20.48
19.95
20.15
951,581
+0.17(+0.83%)
Mar 08, 2024
19.70
20.19
19.65
19.98
1,106,294
+0.48(+2.46%)
Mar 07, 2024
19.65
19.83
19.49
19.50
1,318,643
+0.02(+0.10%)
Mar 06, 2024
19.12
19.60
18.90
19.48
1,794,518
+0.55(+2.90%)
Mar 05, 2024
18.43
19.18
18.38
18.93
2,177,512
+0.40(+2.17%)
Mar 04, 2024
18.06
18.61
17.80
18.53
2,625,849
+0.55(+3.05%)
Mar 01, 2024
18.80
18.80
17.90
17.98
3,403,257
-0.87(-4.62%)
Feb 29, 2024
18.37
19.03
17.83
18.86
3,222,958
+0.64(+3.49%)
Feb 28, 2024
17.62
19.34
17.10
18.22
4,246,707
+0.18(+0.98%)
Feb 27, 2024
17.83
18.40
17.74
18.04
2,231,534
+0.35(+1.99%)
Feb 26, 2024
17.74
17.98
17.52
17.69
2,286,700
-0.05(-0.28%)
Feb 23, 2024
17.70
18.11
17.63
17.74
1,069,170
+0.10(+0.55%)
Feb 22, 2024
17.90
18.02
17.58
17.64
936,374
-0.02(-0.11%)
Feb 21, 2024
17.57
17.78
17.38
17.66
1,924,135
-0.01(-0.05%)
Feb 20, 2024
18.58
18.71
17.64
17.67
2,109,452
-1.06(-5.67%)
Feb 16, 2024
19.46
19.52
18.72
18.73
1,499,047
-1.10(-5.55%)
Feb 15, 2024
20.16
20.31
19.66
19.83
1,148,545
-0.05(-0.24%)
Feb 14, 2024
19.24
19.96
19.09
19.88
1,812,383
+1.06(+5.64%)
Feb 13, 2024
18.74
19.02
18.53
18.82
1,706,503
-0.60(-3.11%)
Feb 12, 2024
19.07
19.47
19.04
19.42
1,019,558
+0.38(+2.00%)
Feb 09, 2024
19.00
19.16
18.77
19.04
1,388,287
+0.23(+1.24%)
Feb 08, 2024
18.66
19.06
18.41
18.81
1,186,281
+0.15(+0.78%)
Feb 07, 2024
19.09
19.13
18.65
18.66
990,156
-0.36(-1.90%)
Feb 06, 2024
18.79
19.28
18.71
19.02
1,357,104
+0.19(+0.98%)
Feb 05, 2024
18.91
19.04
18.53
18.84
1,611,887
-0.26(-1.38%)
Feb 02, 2024
19.00
19.31
18.72
19.10
2,331,964
-0.13(-0.66%)
Feb 01, 2024
18.62
19.27
18.26
19.23
1,267,377
+0.68(+3.68%)
Jan 31, 2024
19.14
19.19
18.51
18.55
1,503,479
-0.70(-3.65%)
Jan 30, 2024
19.77
19.86
19.22
19.25
1,349,930
-0.62(-3.14%)
Jan 29, 2024
19.35
19.88
19.21
19.87
833,316
+0.52(+2.67%)
Jan 26, 2024
19.39
19.65
19.30
19.36
719,820
+0.09(+0.46%)
Jan 25, 2024
19.40
19.92
19.12
19.27
1,094,310
+0.14(+0.71%)
Jan 24, 2024
18.95
19.53
18.76
19.13
3,164,858
+0.47(+2.51%)
Jan 23, 2024
19.53
19.62
18.62
18.66
2,083,847
-0.59(-3.09%)
Jan 22, 2024
19.61
20.19
19.07
19.26
2,002,252
-0.17(-0.85%)
Jan 19, 2024
19.77
19.85
19.08
19.42
915,319
-0.28(-1.43%)
Jan 18, 2024
20.06
20.23
19.67
19.71
1,002,598
-0.17(-0.83%)
Jan 17, 2024
20.41
20.47
19.63
19.87
738,887
-0.77(-3.73%)
Jan 16, 2024
21.04
21.11
20.48
20.64
661,287
-0.45(-2.13%)
Jan 12, 2024
21.74
22.00
21.07
21.09
542,174
-0.54(-2.48%)
Jan 11, 2024
21.54
21.68
21.15
21.63
641,177
+0.11(+0.50%)
Jan 10, 2024
21.65
21.72
21.12
21.52
715,274
-0.14(-0.63%)
Jan 09, 2024
21.02
21.71
21.02
21.66
761,888
+0.23(+1.09%)
Jan 08, 2024
21.10
21.56
20.69
21.42
2,160,270
+0.40(+1.90%)
Jan 05, 2024
20.43
21.52
20.40
21.02
1,495,022
+0.40(+1.94%)
Jan 04, 2024
19.59
20.75
19.44
20.62
1,120,610
+0.89(+4.49%)
Jan 03, 2024
19.62
20.32
19.49
19.74
1,230,868
-0.19(-0.93%)
Jan 02, 2024
19.85
20.16
19.58
19.92
1,730,175
-0.20(-1.02%)
Dec 29, 2023
20.46
20.60
19.90
20.13
1,288,790
-0.39(-1.90%)
Dec 28, 2023
20.77
20.94
20.50
20.52
876,278
-0.41(-1.96%)
Dec 27, 2023
21.21
21.21
20.66
20.93
866,084
-0.27(-1.29%)
Dec 26, 2023
21.28
21.42
20.99
21.20
1,272,045
-0.05(-0.23%)
Dec 22, 2023
21.16
21.69
21.02
21.25
626,062
+0.16(+0.74%)
Dec 21, 2023
21.17
21.20
20.69
21.09
1,196,849
+0.20(+0.98%)
Dec 20, 2023
21.23
21.82
20.82
20.89
1,430,784
-0.88(-4.03%)
Dec 19, 2023
22.18
22.78
21.55
21.76
1,018,880
-0.03(-0.13%)
Dec 18, 2023
21.85
22.01
21.57
21.79
906,501
-0.06(-0.27%)
Dec 15, 2023
22.94
23.02
21.82
21.85
1,810,486
-0.93(-4.07%)
Dec 14, 2023
22.90
23.60
22.54
22.78
1,003,857
+0.21(+0.95%)
Dec 13, 2023
22.00
22.81
21.47
22.56
1,267,674
+0.61(+2.80%)
Dec 12, 2023
21.44
21.96
21.18
21.95
882,921
+0.53(+2.46%)
Dec 11, 2023
21.12
21.49
21.03
21.42
808,422
+0.19(+0.92%)
Dec 08, 2023
20.72
21.29
20.68
21.23
536,664
+0.41(+1.97%)
Dec 07, 2023
20.86
20.99
20.53
20.82
685,071
-0.07(-0.33%)
Dec 06, 2023
21.11
21.38
20.88
20.89
744,438
-0.07(-0.33%)
Dec 05, 2023
21.42
21.44
20.75
20.95
869,209
-0.59(-2.76%)
Dec 04, 2023
21.31
21.76
21.31
21.55
1,026,973
+0.13(+0.59%)
Dec 01, 2023
20.75
21.62
20.54
21.42
1,190,485
+0.63(+3.05%)
Nov 30, 2023
21.05
21.14
20.60
20.79
889,528
-0.12(-0.56%)
Nov 29, 2023
20.03
20.97
20.03
20.91
1,057,137
+1.11(+5.61%)
Nov 28, 2023
19.53
19.91
19.34
19.79
747,032
+0.23(+1.20%)
Nov 27, 2023
19.46
19.80
19.42
19.56
881,826
-0.19(-0.94%)
Nov 24, 2023
19.33
19.77
19.19
19.75
413,016
+0.38(+1.96%)
Nov 22, 2023
19.57
19.75
19.22
19.37
815,977
-0.01(-0.05%)
Nov 21, 2023
19.24
19.51
19.00
19.38
1,096,721
+0.04(+0.20%)
Nov 20, 2023
19.03
19.35
18.91
19.34
1,230,495
+0.33(+1.74%)
Nov 17, 2023
19.31
19.42
18.97
19.00
1,033,616
-0.22(-1.17%)
Nov 16, 2023
19.25
19.35
18.46
19.23
1,660,914
-0.16(-0.80%)
Nov 15, 2023
19.12
19.97
19.05
19.39
2,328,754
+0.31(+1.63%)
Nov 14, 2023
18.88
19.29
18.59
19.07
1,712,373
+0.88(+4.82%)
Nov 13, 2023
18.07
18.20
17.67
18.20
1,630,259
-0.21(-1.13%)
Nov 10, 2023
17.57
18.66
17.55
18.40
2,060,596
+0.80(+4.56%)
Nov 09, 2023
18.33
18.38
17.51
17.60
1,809,089
-0.66(-3.62%)
Nov 08, 2023
19.74
19.82
18.20
18.26
4,737,631
+1.50(+8.95%)
Nov 07, 2023
16.71
17.17
16.43
16.76
1,489,548
+0.34(+2.07%)
Nov 06, 2023
16.99
17.25
16.41
16.42
989,568
-0.64(-3.76%)
Nov 03, 2023
16.88
17.44
16.86
17.06
1,485,601
+0.48(+2.90%)
Nov 02, 2023
16.55
16.82
16.16
16.58
1,774,592
+0.54(+3.35%)
Nov 01, 2023
15.81
16.19
15.36
16.04
1,634,329
+0.17(+1.07%)
Oct 31, 2023
15.71
15.96
15.37
15.87
1,162,290
+0.29(+1.88%)
Oct 30, 2023
15.85
15.95
15.45
15.58
706,992
-0.01(-0.06%)
Oct 27, 2023
15.80
16.05
15.38
15.59
910,492
-0.11(-0.72%)
Oct 26, 2023
15.64
15.86
15.26
15.70
1,058,071
+0.11(+0.73%)
Oct 25, 2023
16.38
16.53
15.48
15.59
1,149,298
-1.13(-6.77%)
Oct 24, 2023
16.53
17.01
16.53
16.72
801,779
+0.40(+2.43%)
Oct 23, 2023
15.77
16.58
15.62
16.33
772,506
+0.46(+2.91%)
Oct 20, 2023
16.50
16.50
15.75
15.86
975,053
-0.73(-4.38%)
Oct 19, 2023
16.91
17.12
16.55
16.59
840,847
-0.26(-1.57%)
Oct 18, 2023
17.13
17.24
16.78
16.86
764,468
-0.38(-2.19%)
Oct 17, 2023
16.53
17.61
16.38
17.23
1,110,682
+0.88(+5.37%)
Oct 16, 2023
15.92
16.63
15.66
16.36
839,157
+0.60(+3.83%)
Oct 13, 2023
16.23
16.27
15.68
15.75
1,396,318
-0.53(-3.25%)
Oct 12, 2023
16.52
16.54
16.04
16.28
1,405,171
-0.23(-1.37%)
Oct 11, 2023
16.63
16.70
16.24
16.51
1,160,934
-0.18(-1.07%)
Oct 10, 2023
16.37
16.81
16.23
16.69
972,463
+0.36(+2.20%)
Oct 09, 2023
15.83
16.54
15.57
16.33
1,448,598
+0.31(+1.94%)
Oct 06, 2023
15.85
16.49
14.42
16.02
4,777,239
-0.19(-1.17%)
Oct 05, 2023
16.49
16.57
15.83
16.20
961,917
-0.42(-2.50%)
Oct 04, 2023
16.46
16.86
16.38
16.62
1,149,158
+0.25(+1.50%)
Oct 03, 2023
16.72
17.15
16.09
16.37
1,594,198
-0.51(-3.02%)
Oct 02, 2023
17.88
17.97
16.79
16.88
1,283,876
-1.09(-6.04%)
Sep 29, 2023
17.60
18.02
17.47
17.97
1,040,282
+0.47(+2.70%)
Sep 28, 2023
17.06
17.60
16.78
17.50
1,023,303
+0.38(+2.21%)
Sep 27, 2023
17.49
17.63
16.91
17.12
1,134,714
-0.27(-1.57%)
Sep 26, 2023
17.58
17.93
17.34
17.39
922,532
-0.35(-1.97%)
Sep 25, 2023
17.54
17.90
17.71
17.74
1,581,139
+0.09(+0.48%)
Sep 22, 2023
17.88
17.98
17.52
17.66
970,065
-0.04(-0.21%)
Sep 21, 2023
18.26
18.46
17.52
17.70
1,763,836
-1.06(-5.64%)
Sep 20, 2023
19.39
19.54
18.73
18.75
733,749
-0.55(-2.84%)
Sep 19, 2023
19.57
19.63
19.05
19.30
1,034,621
-0.31(-1.59%)
Sep 18, 2023
19.72
19.99
19.57
19.61
1,755,993
-0.23(-1.14%)
Sep 15, 2023
19.80
19.91
19.68
19.84
1,111,277
+0.04(+0.19%)
Sep 14, 2023
20.09
20.23
19.64
19.80
1,469,350
-0.11(-0.57%)
Sep 13, 2023
19.93
20.07
19.70
19.91
2,178,174
-0.11(-0.57%)
Sep 12, 2023
19.83
20.17
19.83
20.03
857,885
+0.05(+0.24%)
Sep 11, 2023
20.15
20.27
19.78
19.98
843,625
-0.06(-0.28%)
Sep 08, 2023
19.88
20.25
19.77
20.04
779,598
+0.16(+0.81%)
Sep 07, 2023
19.51
19.94
19.37
19.88
989,335
+0.10(+0.53%)
Sep 06, 2023
20.29
20.49
19.75
19.77
962,153
-0.67(-3.28%)
Sep 05, 2023
20.34
20.49
20.18
20.44
728,709
-0.09(-0.46%)
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
.