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 (%)
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%)
Nov 01, 2019 16.81 16.88 16.60 16.71 852,800 -0.03(-0.18%)
Oct 31, 2019 16.75 16.91 16.58 16.74 541,666 +0.03(+0.18%)
Oct 30, 2019 16.60 16.92 16.47 16.71 275,405 +0.10(+0.60%)
Oct 29, 2019 16.64 16.93 16.58 16.61 568,180 -0.07(-0.42%)
Oct 28, 2019 16.27 16.73 16.20 16.68 435,751 +0.37(+2.27%)
Oct 25, 2019 16.01 16.38 15.81 16.31 333,700 +0.26(+1.62%)
Oct 24, 2019 15.86 16.18 15.74 16.05 251,588 +0.30(+1.90%)
Oct 23, 2019 15.83 15.95 15.69 15.75 263,460 -0.08(-0.51%)
Oct 22, 2019 15.82 15.94 15.56 15.83 937,977 +0.08(+0.51%)
Oct 21, 2019 15.75 15.87 15.57 15.75 325,397 +0.03(+0.19%)
Oct 18, 2019 15.97 15.97 15.57 15.72 244,500 -0.28(-1.75%)
Oct 17, 2019 15.90 16.12 15.82 16.00 403,810 +0.14(+0.88%)
Oct 16, 2019 16.01 16.38 15.65 15.86 367,423 -0.19(-1.18%)
Oct 15, 2019 16.32 16.52 15.82 16.05 490,261 -0.22(-1.35%)
Oct 14, 2019 16.41 16.45 16.10 16.27 281,183 -0.10(-0.61%)
Oct 11, 2019 16.48 16.62 16.31 16.37 605,400 -0.06(-0.37%)
Oct 10, 2019 16.29 16.52 16.25 16.43 269,236 +0.12(+0.74%)
Oct 09, 2019 16.41 16.41 16.25 16.31 202,152 +0.01(+0.06%)
Oct 08, 2019 16.32 16.45 16.25 16.30 175,479 -0.12(-0.73%)
Oct 07, 2019 16.60 16.61 16.25 16.42 314,948 -0.18(-1.08%)
Oct 04, 2019 16.40 16.99 16.30 16.60 613,500 +0.35(+2.15%)
Oct 03, 2019 16.13 16.45 15.95 16.25 1,201,535 +0.10(+0.62%)
Oct 02, 2019 16.37 16.37 15.91 16.15 1,192,513 -0.36(-2.18%)
Oct 01, 2019 16.84 16.91 16.43 16.51 839,804 -0.36(-2.13%)
Sep 30, 2019 17.04 17.04 16.73 16.87 929,305 -0.16(-0.94%)
Sep 27, 2019 17.00 17.13 16.79 17.03 1,627,200 +0.06(+0.35%)
Sep 26, 2019 17.02 17.23 16.77 16.97 988,025 +0.00(+0.00%)
Sep 25, 2019 17.05 17.18 16.70 16.97 1,127,962 +0.00(+0.00%)
Sep 24, 2019 17.15 17.28 16.75 16.97 1,639,419 -0.16(-0.93%)
Sep 23, 2019 17.20 17.32 17.10 17.13 659,959 -0.02(-0.12%)
Sep 20, 2019 17.30 17.48 17.06 17.15 770,600 -0.22(-1.27%)
Sep 19, 2019 17.22 17.45 17.07 17.37 463,571 +0.16(+0.93%)
Sep 18, 2019 17.20 17.27 17.02 17.21 973,048 +0.05(+0.29%)
Sep 17, 2019 16.97 17.22 16.85 17.16 1,203,202 +0.16(+0.94%)
Sep 16, 2019 17.13 17.32 16.80 17.00 1,355,261 -0.17(-0.99%)
Sep 13, 2019 17.63 17.67 17.08 17.17 1,050,500 -0.32(-1.83%)
Sep 12, 2019 17.20 17.54 17.10 17.49 1,989,971 +0.25(+1.45%)
Sep 11, 2019 16.87 17.27 16.80 17.24 884,221 +0.34(+2.01%)
Sep 10, 2019 16.85 17.25 16.46 16.90 1,350,618 -0.04(-0.24%)
Sep 09, 2019 17.23 17.24 16.68 16.94 1,886,549 -0.34(-1.97%)
Sep 06, 2019 16.44 17.42 16.31 17.28 10,318,400 +1.12(+6.93%)
Sep 05, 2019 16.58 16.80 16.04 16.16 1,753,366 -0.37(-2.24%)
Sep 04, 2019 16.18 16.62 16.00 16.53 731,825 +0.15(+0.92%)
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.