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 (%)
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%)
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%)
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.