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, 2020 20.70 20.95 20.14 20.16 1,268,600 -0.79(-3.77%)
Jan 30, 2020 20.67 21.00 20.59 20.95 1,042,042 +0.20(+0.96%)
Jan 29, 2020 21.19 21.38 20.48 20.75 1,691,027 -0.43(-2.03%)
Jan 28, 2020 20.87 21.50 20.87 21.18 4,371,689 +0.40(+1.92%)
Jan 27, 2020 20.20 20.83 20.06 20.78 2,447,563 +0.32(+1.56%)
Jan 24, 2020 20.37 20.77 20.17 20.46 5,370,800 +0.31(+1.54%)
Jan 23, 2020 19.84 20.22 19.70 20.15 2,055,615 +0.13(+0.65%)
Jan 22, 2020 19.39 20.08 19.31 20.02 4,347,707 +0.65(+3.36%)
Jan 21, 2020 19.11 19.40 19.05 19.37 4,068,682 +0.47(+2.49%)
Jan 17, 2020 17.75 18.93 17.67 18.90 8,935,000 +1.24(+7.02%)
Jan 16, 2020 17.55 17.70 17.44 17.66 1,095,896 +0.16(+0.91%)
Jan 15, 2020 17.65 17.80 17.48 17.50 1,527,716 -0.10(-0.57%)
Jan 14, 2020 17.60 17.64 17.35 17.60 1,024,865 -0.04(-0.23%)
Jan 13, 2020 17.10 17.73 17.10 17.64 3,243,240 +0.55(+3.22%)
Jan 10, 2020 17.33 17.33 16.95 17.09 1,294,400 -0.16(-0.93%)
Jan 09, 2020 17.12 17.30 17.02 17.25 1,486,745 +0.18(+1.05%)
Jan 08, 2020 17.16 17.16 16.97 17.07 878,964 -0.10(-0.58%)
Jan 07, 2020 17.23 17.23 16.97 17.17 809,703 -0.04(-0.23%)
Jan 06, 2020 17.09 17.21 17.00 17.21 899,901 +0.01(+0.06%)
Jan 03, 2020 16.98 17.21 16.92 17.20 1,042,500 +0.07(+0.41%)
Jan 02, 2020 16.86 17.15 16.86 17.13 3,142,664 +0.33(+1.96%)
Dec 31, 2019 16.94 17.05 16.80 16.80 760,900 -0.08(-0.47%)
Dec 30, 2019 17.00 17.00 16.85 16.88 747,849 -0.13(-0.76%)
Dec 27, 2019 17.10 17.13 16.98 17.01 273,100 -0.09(-0.53%)
Dec 26, 2019 17.08 17.12 16.98 17.10 306,490 +0.09(+0.53%)
Dec 24, 2019 17.07 17.13 16.93 17.01 451,000 -0.08(-0.47%)
Dec 23, 2019 17.30 17.34 17.00 17.09 808,076 -0.19(-1.10%)
Dec 20, 2019 16.96 17.36 16.96 17.28 1,503,700 +0.37(+2.19%)
Dec 19, 2019 16.80 16.97 16.66 16.91 1,247,622 +0.12(+0.71%)
Dec 18, 2019 16.95 16.99 16.72 16.79 485,893 -0.10(-0.59%)
Dec 17, 2019 16.80 16.90 16.52 16.89 1,029,596 +0.13(+0.78%)
Dec 16, 2019 16.82 16.84 16.57 16.76 1,557,770 +0.00(+0.00%)
Dec 13, 2019 16.82 17.01 16.55 16.76 1,224,100 -0.04(-0.24%)
Dec 12, 2019 16.98 17.16 16.59 16.80 2,211,041 -0.20(-1.18%)
Dec 11, 2019 17.16 17.21 16.84 17.00 2,081,155 +0.09(+0.53%)
Dec 10, 2019 17.01 17.16 16.90 16.91 2,114,760 -0.14(-0.82%)
Dec 09, 2019 17.61 17.61 17.04 17.05 1,560,767 -0.55(-3.13%)
Dec 06, 2019 17.13 17.72 17.10 17.60 5,339,100 +0.51(+2.98%)
Dec 05, 2019 17.23 17.27 17.07 17.09 9,185,308 -0.45(-2.57%)
Dec 04, 2019 17.56 17.77 17.28 17.54 1,171,725 +0.09(+0.52%)
Dec 03, 2019 17.26 17.56 16.99 17.45 2,059,137 -0.49(-2.73%)
Dec 02, 2019 18.03 18.14 17.91 17.94 999,784 -0.04(-0.22%)
Nov 29, 2019 18.00 18.09 17.91 17.98 211,600 -0.07(-0.39%)
Nov 27, 2019 18.05 18.45 17.98 18.05 2,480,400 +0.04(+0.22%)
Nov 26, 2019 17.94 18.11 17.87 18.01 427,032 +0.05(+0.28%)
Nov 25, 2019 17.84 18.09 17.80 17.96 1,631,923 +0.25(+1.41%)
Nov 22, 2019 18.01 18.12 17.65 17.71 2,261,800 -0.29(-1.61%)
Nov 21, 2019 17.81 18.06 17.75 18.00 4,951,214 +0.21(+1.18%)
Nov 20, 2019 17.58 17.80 17.37 17.79 1,179,875 +0.14(+0.79%)
Nov 19, 2019 17.14 17.73 17.07 17.65 2,741,255 +0.56(+3.28%)
Nov 18, 2019 16.89 17.26 16.89 17.09 1,147,675 +0.16(+0.95%)
Nov 15, 2019 16.86 17.04 16.71 16.93 781,300 +0.11(+0.65%)
Nov 14, 2019 16.89 16.99 16.76 16.82 338,165 -0.08(-0.47%)
Nov 13, 2019 16.84 17.00 16.74 16.90 675,575 +0.06(+0.36%)
Nov 12, 2019 17.01 17.30 16.77 16.84 528,991 -0.24(-1.41%)
Nov 11, 2019 16.79 17.14 16.79 17.08 233,784 +0.19(+1.12%)
Nov 08, 2019 17.03 17.13 16.80 16.89 166,600 -0.13(-0.76%)
Nov 07, 2019 17.16 17.38 16.91 17.02 790,345 -0.09(-0.53%)
Nov 06, 2019 16.99 17.33 16.80 17.11 1,068,037 +0.29(+1.72%)
Nov 05, 2019 16.57 16.89 15.81 16.82 886,546 +0.72(+4.47%)
Nov 04, 2019 16.80 16.95 16.08 16.10 491,545 -0.61(-3.65%)
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.