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 (%)
Oct 30, 2020 27.84 28.39 27.40 27.75 2,211,300 -0.34(-1.21%)
Oct 29, 2020 29.59 29.73 27.34 28.09 3,840,396 -1.81(-6.05%)
Oct 28, 2020 29.93 30.28 29.66 29.90 1,383,094 -0.46(-1.52%)
Oct 27, 2020 29.84 30.53 29.54 30.36 914,917 +0.86(+2.92%)
Oct 26, 2020 29.10 29.69 28.92 29.50 3,140,162 +0.22(+0.75%)
Oct 23, 2020 29.87 29.93 28.95 29.28 896,600 -0.57(-1.91%)
Oct 22, 2020 30.00 30.23 29.62 29.85 1,142,799 -0.17(-0.57%)
Oct 21, 2020 30.54 30.59 29.60 30.02 907,713 -0.54(-1.77%)
Oct 20, 2020 30.74 31.11 30.33 30.56 991,017 +0.06(+0.20%)
Oct 19, 2020 30.94 31.23 30.38 30.50 719,318 -0.17(-0.55%)
Oct 16, 2020 30.85 30.96 30.31 30.67 1,534,100 -0.28(-0.90%)
Oct 15, 2020 31.10 31.58 30.60 30.95 942,881 -0.20(-0.64%)
Oct 14, 2020 32.23 32.74 30.62 31.15 1,293,392 -1.25(-3.86%)
Oct 13, 2020 32.66 32.94 32.31 32.40 890,160 -0.28(-0.86%)
Oct 12, 2020 33.18 33.29 32.41 32.68 1,511,379 -0.12(-0.37%)
Oct 09, 2020 32.41 32.87 31.98 32.80 893,400 +0.63(+1.96%)
Oct 08, 2020 33.10 33.27 32.04 32.17 827,341 -0.70(-2.13%)
Oct 07, 2020 32.96 33.24 32.31 32.87 1,367,474 +0.15(+0.46%)
Oct 06, 2020 33.29 33.41 32.57 32.72 825,280 -0.67(-2.01%)
Oct 05, 2020 32.53 33.55 32.52 33.39 790,099 +0.89(+2.74%)
Oct 02, 2020 32.30 32.68 31.63 32.50 926,400 +0.41(+1.28%)
Oct 01, 2020 31.63 32.47 31.30 32.09 2,828,914 +1.10(+3.55%)
Sep 30, 2020 29.53 32.23 29.45 30.99 3,004,089 +1.45(+4.91%)
Sep 29, 2020 29.61 30.30 29.28 29.54 1,075,244 -0.16(-0.54%)
Sep 28, 2020 29.01 29.88 28.48 29.70 1,307,538 +0.93(+3.23%)
Sep 25, 2020 27.82 29.09 27.58 28.77 795,600 +1.03(+3.71%)
Sep 24, 2020 27.86 28.46 27.50 27.74 589,121 -0.33(-1.18%)
Sep 23, 2020 29.08 29.08 27.81 28.07 891,865 -1.08(-3.70%)
Sep 22, 2020 28.83 29.20 28.08 29.15 648,303 +0.39(+1.36%)
Sep 21, 2020 28.82 29.30 28.14 28.76 754,723 -0.38(-1.30%)
Sep 18, 2020 29.78 30.39 28.80 29.14 1,100,400 -0.31(-1.05%)
Sep 17, 2020 28.24 29.47 28.24 29.45 964,243 +0.70(+2.43%)
Sep 16, 2020 28.68 29.25 28.56 28.75 361,551 -0.04(-0.14%)
Sep 15, 2020 28.05 28.79 28.02 28.79 432,003 +0.90(+3.23%)
Sep 14, 2020 27.90 28.48 27.88 27.89 445,868 +0.24(+0.87%)
Sep 11, 2020 28.00 28.35 27.28 27.65 891,900 -0.28(-1.00%)
Sep 10, 2020 28.68 28.91 27.59 27.93 836,897 -0.52(-1.83%)
Sep 09, 2020 28.18 28.83 27.90 28.45 551,050 +0.75(+2.71%)
Sep 08, 2020 27.55 28.33 27.40 27.70 593,947 -0.27(-0.97%)
Sep 04, 2020 27.70 28.12 27.00 27.97 874,000 +0.14(+0.50%)
Sep 03, 2020 29.15 29.15 27.64 27.83 527,604 -1.53(-5.21%)
Sep 02, 2020 30.00 30.00 29.20 29.36 573,043 -0.58(-1.94%)
Sep 01, 2020 29.58 29.95 29.43 29.94 1,357,499 +0.50(+1.70%)
Aug 31, 2020 28.95 29.69 28.62 29.44 1,143,487 +0.54(+1.87%)
Aug 28, 2020 28.52 28.95 28.31 28.90 636,500 +0.68(+2.41%)
Aug 27, 2020 28.13 28.35 27.70 28.22 1,014,928 +0.13(+0.46%)
Aug 26, 2020 28.34 28.51 27.95 28.09 790,409 -0.39(-1.37%)
Aug 25, 2020 28.76 28.91 28.37 28.48 617,831 -0.31(-1.08%)
Aug 24, 2020 29.32 29.32 28.55 28.79 531,458 -0.15(-0.52%)
Aug 21, 2020 29.75 29.75 28.74 28.94 833,000 -0.78(-2.62%)
Aug 20, 2020 29.34 30.25 29.29 29.72 1,654,159 +0.12(+0.41%)
Aug 19, 2020 29.16 29.76 28.97 29.60 862,008 +0.37(+1.27%)
Aug 18, 2020 29.22 29.40 28.95 29.23 692,497 +0.04(+0.14%)
Aug 17, 2020 29.08 29.42 28.93 29.19 855,189 +0.31(+1.07%)
Aug 14, 2020 29.19 29.27 28.75 28.88 679,600 -0.43(-1.47%)
Aug 13, 2020 28.54 29.59 28.46 29.31 1,185,720 +0.92(+3.24%)
Aug 12, 2020 28.32 28.78 27.97 28.39 515,933 +0.38(+1.36%)
Aug 11, 2020 27.97 28.42 27.40 28.01 1,129,742 -0.22(-0.78%)
Aug 10, 2020 28.78 28.98 28.01 28.23 1,025,900 -0.66(-2.28%)
Aug 07, 2020 29.50 29.55 28.33 28.89 418,800 -0.81(-2.73%)
Aug 06, 2020 29.86 29.95 28.95 29.70 896,111 -0.05(-0.17%)
Aug 05, 2020 29.60 29.95 29.04 29.75 1,766,719 +0.27(+0.92%)
Aug 04, 2020 28.99 29.53 28.88 29.48 1,589,182 +0.60(+2.08%)
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.