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 29, 2020 22.50 23.17 22.00 22.89 475,300 +0.38(+1.69%)
May 28, 2020 22.31 23.16 22.08 22.51 630,045 +0.40(+1.81%)
May 27, 2020 22.64 22.91 21.64 22.11 757,547 -0.46(-2.04%)
May 26, 2020 22.99 22.99 22.39 22.57 487,249 -0.05(-0.22%)
May 22, 2020 22.64 22.90 22.26 22.62 590,100 -0.01(-0.04%)
May 21, 2020 22.83 22.95 22.39 22.63 476,245 -0.01(-0.04%)
May 20, 2020 23.34 23.43 22.51 22.64 464,482 -0.52(-2.25%)
May 19, 2020 23.40 24.13 23.16 23.16 520,876 -0.39(-1.66%)
May 18, 2020 23.81 24.40 23.53 23.55 746,009 +0.23(+0.99%)
May 15, 2020 22.49 23.46 22.49 23.32 625,900 +0.67(+2.96%)
May 14, 2020 22.52 22.71 22.10 22.65 584,930 +0.14(+0.62%)
May 13, 2020 22.98 22.98 22.14 22.51 897,849 -0.33(-1.44%)
May 12, 2020 23.36 23.69 22.81 22.84 591,662 -0.53(-2.27%)
May 11, 2020 23.45 23.84 23.22 23.37 839,691 -0.32(-1.35%)
May 08, 2020 24.45 24.74 23.68 23.69 718,700 -0.76(-3.11%)
May 07, 2020 24.33 24.80 24.17 24.45 760,207 +0.31(+1.28%)
May 06, 2020 24.69 24.83 24.12 24.14 481,503 -0.37(-1.51%)
May 05, 2020 24.10 24.98 23.63 24.51 1,144,807 +0.57(+2.38%)
May 04, 2020 21.40 24.11 20.00 23.94 1,689,593 +1.35(+5.98%)
May 01, 2020 22.71 22.95 21.96 22.59 1,660,700 -0.39(-1.70%)
Apr 30, 2020 23.44 23.67 22.86 22.98 781,787 -0.75(-3.16%)
Apr 29, 2020 23.67 23.97 23.07 23.73 627,208 +0.30(+1.28%)
Apr 28, 2020 23.78 24.14 22.99 23.43 671,170 -0.18(-0.76%)
Apr 27, 2020 24.00 24.30 23.55 23.61 901,770 -0.35(-1.46%)
Apr 24, 2020 23.95 24.23 23.68 23.96 554,100 +0.28(+1.18%)
Apr 23, 2020 24.00 24.80 23.60 23.68 1,578,919 -0.32(-1.33%)
Apr 22, 2020 23.84 24.34 23.59 24.00 987,973 +0.52(+2.21%)
Apr 21, 2020 23.21 23.96 23.21 23.48 1,175,171 -0.26(-1.10%)
Apr 20, 2020 23.18 24.20 22.68 23.74 1,778,884 +0.46(+1.98%)
Apr 17, 2020 23.04 23.93 22.98 23.28 1,951,800 +0.72(+3.19%)
Apr 16, 2020 21.14 22.62 21.14 22.56 1,434,420 +1.42(+6.72%)
Apr 15, 2020 20.70 21.27 20.47 21.14 764,226 -0.02(-0.09%)
Apr 14, 2020 20.20 21.38 20.20 21.16 845,377 +1.19(+5.96%)
Apr 13, 2020 21.35 21.60 19.97 19.97 611,763 -1.52(-7.07%)
Apr 09, 2020 21.49 21.65 20.93 21.49 1,181,300 +0.86(+4.17%)
Apr 08, 2020 20.62 21.52 19.73 20.63 1,678,661 +0.06(+0.29%)
Apr 07, 2020 21.20 21.43 20.47 20.57 1,880,642 -0.08(-0.39%)
Apr 06, 2020 21.59 21.82 20.40 20.65 2,488,930 +0.00(+0.00%)
Apr 03, 2020 21.36 21.48 20.13 20.65 2,457,100 -0.48(-2.27%)
Apr 02, 2020 19.94 21.53 19.70 21.13 1,456,874 +1.16(+5.81%)
Apr 01, 2020 20.26 21.01 19.72 19.97 2,537,968 -0.78(-3.76%)
Mar 31, 2020 20.56 21.58 20.00 20.75 2,125,167 +0.43(+2.12%)
Mar 30, 2020 20.72 20.95 19.39 20.32 1,045,494 -0.07(-0.34%)
Mar 27, 2020 19.49 20.55 19.28 20.39 1,627,500 +0.24(+1.19%)
Mar 26, 2020 20.79 21.42 19.80 20.15 1,793,925 -0.66(-3.17%)
Mar 25, 2020 19.21 21.18 18.85 20.81 1,647,014 +1.70(+8.90%)
Mar 24, 2020 18.23 19.84 18.18 19.11 2,874,190 +1.38(+7.78%)
Mar 23, 2020 17.00 18.40 16.01 17.73 2,125,400 +0.48(+2.78%)
Mar 20, 2020 17.08 18.48 16.95 17.25 2,390,500 +0.37(+2.19%)
Mar 19, 2020 16.61 17.58 16.01 16.88 2,039,831 +0.14(+0.84%)
Mar 18, 2020 17.54 17.63 15.00 16.74 1,852,724 -1.74(-9.42%)
Mar 17, 2020 16.71 18.70 16.59 18.48 1,900,715 +1.89(+11.39%)
Mar 16, 2020 17.01 18.40 16.56 16.59 2,080,282 -3.02(-15.40%)
Mar 13, 2020 20.47 20.49 18.38 19.61 1,812,700 +0.17(+0.87%)
Mar 12, 2020 17.38 19.74 17.34 19.44 1,503,679 -1.20(-5.81%)
Mar 11, 2020 21.40 21.51 19.99 20.64 3,394,906 -1.25(-5.71%)
Mar 10, 2020 21.68 21.91 20.75 21.89 1,577,402 +0.79(+3.74%)
Mar 09, 2020 20.19 22.00 20.01 21.10 1,662,594 -1.10(-4.95%)
Mar 06, 2020 21.82 22.24 21.51 22.20 2,016,600 -0.27(-1.20%)
Mar 05, 2020 22.53 22.95 22.17 22.47 2,396,473 -0.57(-2.47%)
Mar 04, 2020 21.94 23.30 21.74 23.04 2,299,665 +1.54(+7.16%)
Mar 03, 2020 21.86 22.05 21.08 21.50 1,678,776 -0.25(-1.15%)
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.