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 (%)
Jan 31, 2019 10.46 10.64 10.45 10.58 5,567,582 +0.14(+1.34%)
Jan 30, 2019 10.40 10.45 10.35 10.44 3,954,203 +0.07(+0.68%)
Jan 29, 2019 10.38 10.40 10.34 10.37 869,067 +0.00(+0.00%)
Jan 28, 2019 10.35 10.39 10.35 10.37 623,529 -0.03(-0.28%)
Jan 25, 2019 10.40 10.40 10.37 10.40 473,900 -0.00(-0.01%)
Jan 24, 2019 10.39 10.44 10.30 10.40 475,661 +0.00(+0.00%)
Jan 23, 2019 10.51 10.51 10.35 10.40 692,629 -0.04(-0.38%)
Jan 22, 2019 10.44 10.45 10.31 10.44 2,775,537 +0.00(+0.00%)
Jan 18, 2019 10.25 10.51 10.22 10.44 8,333,900 +0.20(+1.95%)
Jan 17, 2019 10.06 10.29 10.06 10.24 4,140,076 +0.19(+1.89%)
Jan 16, 2019 9.910 10.10 9.910 10.05 8,078,520 +0.12(+1.21%)
Jan 15, 2019 9.930 9.950 9.910 9.930 1,396,427 +0.03(+0.30%)
Jan 14, 2019 10.00 10.00 9.890 9.900 5,603,563 +0.31(+3.23%)
Jan 11, 2019 9.600 9.600 9.570 9.590 58,600 -0.01(-0.10%)
Jan 10, 2019 9.600 9.600 9.600 9.600 1,150 +0.01(+0.10%)
Jan 09, 2019 9.600 9.600 9.570 9.590 2,098,315 +0.00(+0.00%)
Jan 08, 2019 9.600 9.600 9.575 9.590 289,260 +0.01(+0.10%)
Jan 07, 2019 9.610 9.610 9.560 9.580 244,742 -0.02(-0.21%)
Jan 04, 2019 9.550 9.600 9.550 9.600 38,000 +0.02(+0.21%)
Jan 03, 2019 9.580 9.600 9.560 9.580 354,115 +0.00(+0.00%)
Jan 02, 2019 9.530 9.580 9.530 9.580 229,837 +0.03(+0.31%)
Dec 31, 2018 9.570 9.570 9.540 9.550 4,500 +0.00(+0.00%)
Dec 28, 2018 9.560 9.570 9.550 9.550 39,000 -0.02(-0.21%)
Dec 27, 2018 9.530 9.570 9.530 9.570 6,439 +0.03(+0.31%)
Dec 26, 2018 9.540 9.540 9.540 9.540 1,309 +0.00(+0.00%)
Dec 24, 2018 9.570 9.570 9.540 9.540 6,200 +0.00(+0.00%)
Dec 21, 2018 9.560 9.570 9.540 9.540 74,600 -0.03(-0.31%)
Dec 20, 2018 9.550 9.570 9.540 9.570 4,130 +0.03(+0.31%)
Dec 19, 2018 9.540 9.560 9.540 9.540 111,175 +0.00(+0.00%)
Dec 18, 2018 9.540 9.550 9.540 9.540 666,900 -0.01(-0.10%)
Dec 17, 2018 9.530 9.560 9.520 9.550 904,225 -0.01(-0.10%)
Dec 14, 2018 9.560 9.560 9.560 9.560 138,600 +0.00(+0.00%)
Dec 13, 2018 9.560 9.567 9.560 9.560 35,961 +0.00(+0.00%)
Dec 12, 2018 9.560 9.580 9.550 9.560 95,005 +0.01(+0.10%)
Dec 11, 2018 9.600 9.600 9.540 9.550 1,546,403 +0.01(+0.10%)
Dec 10, 2018 9.560 9.560 9.540 9.540 510,989 -0.03(-0.31%)
Dec 07, 2018 9.570 9.570 9.570 9.570 1,000 +0.01(+0.10%)
Dec 06, 2018 9.600 9.600 9.560 9.560 392,124 -0.01(-0.10%)
Dec 04, 2018 9.520 9.600 9.520 9.570 52,700 +0.00(+0.00%)
Nov 30, 2018 9.570 9.570 9.570 0 +0.02(+0.21%)
Nov 29, 2018 9.550 9.600 9.550 9.550 377,085 -0.01(-0.10%)
Nov 28, 2018 9.560 9.560 9.548 9.560 37,140 +0.01(+0.10%)
Nov 27, 2018 9.550 9.550 9.550 9.550 36,756 -0.01(-0.10%)
Nov 26, 2018 9.580 9.580 9.500 9.560 90,010 +0.01(+0.10%)
Nov 23, 2018 9.550 9.570 9.550 9.550 530,100 -0.03(-0.31%)
Nov 21, 2018 9.580 9.580 9.580 0 +0.02(+0.24%)
Nov 20, 2018 9.556 9.560 9.556 9.557 1,715 +0.00(+0.02%)
Nov 19, 2018 9.550 9.560 9.550 9.555 210,625 -0.01(-0.06%)
Nov 16, 2018 9.560 9.560 9.560 9.560 100 -0.02(-0.21%)
Nov 14, 2018 9.580 9.580 9.580 0 -0.00(-0.03%)
Nov 13, 2018 9.583 9.583 9.583 9.583 2,000 -0.02(-0.17%)
Nov 09, 2018 9.600 9.600 9.600 0 +0.04(+0.42%)
Nov 08, 2018 9.550 9.580 9.530 9.560 131,007 -0.04(-0.42%)
Nov 07, 2018 9.600 9.600 9.600 9.600 6 +0.00(+0.00%)
Nov 06, 2018 9.620 9.620 9.550 9.600 107,307 +0.00(+0.00%)
Nov 05, 2018 9.600 9.600 9.540 9.600 251,200 -0.01(-0.10%)
Nov 02, 2018 9.540 9.610 9.540 9.610 1,000,100 +0.01(+0.10%)
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.