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

Clarivate Analytics Plc (NY: CCC )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2019 12.93 13.14 12.87 12.92 237,000 -0.18(-1.37%)
May 30, 2019 13.07 13.23 13.07 13.10 334,445 +0.05(+0.38%)
May 29, 2019 12.93 13.10 12.80 13.05 1,190,911 +0.01(+0.08%)
May 28, 2019 13.03 13.11 12.87 13.04 2,206,995 +0.08(+0.62%)
May 24, 2019 13.17 13.20 12.83 12.96 391,200 -0.23(-1.74%)
May 23, 2019 13.02 13.33 12.95 13.19 1,286,363 -0.02(-0.15%)
May 22, 2019 13.20 13.30 12.70 13.21 5,551,386 -0.12(-0.90%)
May 21, 2019 13.22 13.36 13.21 13.33 1,643,946 +0.03(+0.23%)
May 20, 2019 13.25 13.41 13.16 13.30 870,349 -0.05(-0.37%)
May 17, 2019 13.62 13.89 13.25 13.35 855,600 -0.02(-0.15%)
May 16, 2019 13.40 13.51 13.30 13.37 882,267 +0.06(+0.45%)
May 15, 2019 13.75 13.75 13.15 13.31 529,563 -0.17(-1.26%)
May 14, 2019 13.45 13.55 13.36 13.48 333,273 +0.14(+1.05%)
May 13, 2019 13.89 13.89 13.01 13.34 356,773 -0.31(-2.27%)
May 10, 2019 13.66 13.82 13.51 13.65 322,900 -0.08(-0.58%)
May 09, 2019 14.14 14.29 13.39 13.73 883,702 -0.14(-1.01%)
May 08, 2019 14.40 14.40 13.75 13.87 587,376 -0.25(-1.77%)
May 07, 2019 14.69 14.69 13.97 14.12 195,405 -0.29(-2.01%)
May 06, 2019 14.50 14.50 14.30 14.41 176,201 -0.04(-0.28%)
May 03, 2019 14.51 14.60 14.30 14.45 167,200 +0.04(+0.28%)
May 02, 2019 14.38 14.61 14.27 14.41 215,435 +0.03(+0.21%)
May 01, 2019 14.53 14.62 14.29 14.38 746,406 -0.02(-0.14%)
Apr 30, 2019 14.54 14.54 14.26 14.40 378,379 +0.14(+0.98%)
Apr 29, 2019 14.38 14.38 14.15 14.26 736,449 +0.20(+1.42%)
Apr 26, 2019 13.78 14.28 13.78 14.06 1,063,500 +0.21(+1.52%)
Apr 25, 2019 13.71 13.86 13.70 13.85 558,393 +0.05(+0.36%)
Apr 24, 2019 13.86 13.95 13.71 13.80 1,748,119 -0.14(-1.00%)
Apr 23, 2019 14.02 14.02 13.87 13.94 421,034 +0.01(+0.07%)
Apr 22, 2019 14.00 14.00 13.84 13.93 15,732 +0.00(+0.00%)
Apr 18, 2019 13.99 14.00 13.84 13.93 838,800 +0.03(+0.22%)
Apr 17, 2019 13.71 13.99 13.71 13.90 326,149 +0.15(+1.09%)
Apr 16, 2019 13.62 13.84 13.60 13.75 815,663 +0.05(+0.36%)
Apr 15, 2019 13.69 13.71 13.61 13.70 30,034 +0.10(+0.74%)
Apr 12, 2019 13.77 13.77 13.55 13.60 985,200 -0.04(-0.29%)
Apr 11, 2019 13.50 13.65 13.50 13.64 1,372,862 +0.20(+1.49%)
Apr 10, 2019 13.50 13.57 13.37 13.44 531,155 -0.08(-0.59%)
Apr 09, 2019 13.65 13.65 13.42 13.52 334,590 -0.07(-0.52%)
Apr 08, 2019 13.58 13.63 13.49 13.59 66,519 +0.09(+0.67%)
Apr 05, 2019 13.71 13.78 13.50 13.50 19,200 -0.09(-0.66%)
Apr 04, 2019 13.59 13.70 13.52 13.59 10,451 +0.09(+0.67%)
Apr 03, 2019 13.62 13.62 13.46 13.50 311,775 -0.03(-0.22%)
Apr 02, 2019 13.64 13.65 13.33 13.53 86,378 -0.01(-0.07%)
Apr 01, 2019 13.53 13.75 13.15 13.54 1,470,032 +0.10(+0.74%)
Mar 29, 2019 13.44 13.66 13.39 13.44 218,500 -0.02(-0.15%)
Mar 28, 2019 13.88 13.88 13.25 13.46 697,664 -0.13(-0.96%)
Mar 27, 2019 13.17 13.80 13.02 13.59 1,104,779 +0.49(+3.74%)
Mar 26, 2019 12.78 13.12 12.70 13.10 492,444 +0.35(+2.75%)
Mar 25, 2019 12.70 12.80 12.53 12.75 1,059,257 +0.09(+0.71%)
Mar 22, 2019 12.62 12.70 12.58 12.66 230,400 +0.02(+0.16%)
Mar 21, 2019 12.58 12.69 12.50 12.64 119,387 -0.04(-0.32%)
Mar 20, 2019 12.57 12.68 12.31 12.68 183,933 +0.20(+1.60%)
Mar 19, 2019 12.69 12.70 12.40 12.48 753,179 -0.07(-0.56%)
Mar 18, 2019 12.31 12.60 12.31 12.55 1,189,584 +0.15(+1.21%)
Mar 15, 2019 12.35 12.52 12.35 12.40 1,359,900 +0.14(+1.14%)
Mar 14, 2019 12.28 12.32 12.04 12.26 861,730 +0.03(+0.25%)
Mar 13, 2019 11.69 12.28 11.65 12.23 2,903,531 +0.55(+4.71%)
Mar 12, 2019 11.03 11.75 11.03 11.68 4,481,724 +0.62(+5.61%)
Mar 11, 2019 11.02 11.14 11.00 11.06 717,490 +0.05(+0.45%)
Mar 08, 2019 10.87 11.08 10.75 11.01 1,126,000 +0.02(+0.18%)
Mar 07, 2019 10.84 11.16 10.84 10.99 1,307,831 +0.07(+0.64%)
Mar 06, 2019 10.90 11.00 10.90 10.92 70,430 -0.03(-0.27%)
Mar 05, 2019 10.80 11.04 10.80 10.95 475,210 +0.09(+0.83%)
Mar 04, 2019 10.91 11.00 10.86 10.86 64,833 -0.08(-0.73%)
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.