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, 2020 29.71 29.71 29.71 446,256 -0.12(-0.40%)
Dec 30, 2020 29.73 29.95 29.66 29.83 446,256 +0.14(+0.47%)
Dec 29, 2020 30.00 30.30 29.53 29.69 869,222 -0.28(-0.93%)
Dec 28, 2020 30.33 30.39 29.67 29.97 373,603 -0.12(-0.40%)
Dec 24, 2020 30.30 30.47 30.01 30.09 117,200 -0.17(-0.56%)
Dec 23, 2020 30.55 30.70 30.22 30.26 495,237 -0.23(-0.75%)
Dec 22, 2020 30.06 30.51 29.88 30.49 533,289 +0.49(+1.63%)
Dec 21, 2020 30.46 30.80 29.85 30.00 3,238,607 -0.72(-2.34%)
Dec 18, 2020 30.57 30.87 30.25 30.72 2,110,600 +0.26(+0.85%)
Dec 17, 2020 29.88 30.93 29.59 30.46 1,780,956 +0.82(+2.77%)
Dec 16, 2020 29.10 29.64 28.86 29.64 976,417 +0.55(+1.89%)
Dec 15, 2020 29.16 29.54 28.96 29.09 1,335,516 -0.12(-0.41%)
Dec 14, 2020 29.16 29.81 29.11 29.21 1,032,801 -0.30(-1.02%)
Dec 11, 2020 29.35 30.00 29.11 29.51 1,734,200 +0.17(+0.58%)
Dec 10, 2020 28.91 29.44 28.67 29.34 1,543,365 +0.44(+1.52%)
Dec 09, 2020 29.00 29.14 28.64 28.90 1,509,518 -0.10(-0.34%)
Dec 08, 2020 28.00 29.10 27.92 29.00 2,332,544 +1.00(+3.57%)
Dec 07, 2020 27.90 28.08 27.90 28.00 1,080,413 +0.05(+0.18%)
Dec 04, 2020 27.95 28.20 27.83 27.95 1,311,400 -0.06(-0.21%)
Dec 03, 2020 27.02 28.19 27.02 28.01 1,656,827 +1.01(+3.74%)
Dec 02, 2020 27.68 27.77 26.85 27.00 1,830,910 -0.92(-3.30%)
Dec 01, 2020 27.77 28.25 27.25 27.92 2,431,504 +0.48(+1.75%)
Nov 30, 2020 27.69 28.27 27.31 27.44 2,210,102 +0.05(+0.18%)
Nov 27, 2020 27.71 27.78 27.21 27.39 477,300 +0.21(+0.77%)
Nov 25, 2020 27.03 27.62 26.96 27.18 809,100 +0.29(+1.08%)
Nov 24, 2020 27.56 27.58 26.67 26.89 699,232 -0.45(-1.65%)
Nov 23, 2020 27.67 27.95 27.18 27.34 1,030,143 -0.32(-1.16%)
Nov 20, 2020 28.00 28.24 27.45 27.66 1,131,700 -0.32(-1.14%)
Nov 19, 2020 27.84 28.33 27.59 27.98 2,799,906 +0.04(+0.14%)
Nov 18, 2020 27.20 28.25 27.17 27.94 1,600,176 +0.70(+2.57%)
Nov 17, 2020 27.46 27.96 27.23 27.24 1,341,934 -0.42(-1.52%)
Nov 16, 2020 27.69 27.99 27.42 27.66 1,059,490 -0.13(-0.47%)
Nov 13, 2020 27.87 28.06 27.41 27.79 1,975,000 +0.10(+0.36%)
Nov 12, 2020 26.98 28.54 26.83 27.69 3,784,397 +0.92(+3.44%)
Nov 11, 2020 26.81 27.44 26.43 26.77 4,217,316 -0.98(-3.53%)
Nov 10, 2020 30.09 30.11 27.71 27.75 4,134,713 -2.55(-8.42%)
Nov 09, 2020 31.53 32.27 30.29 30.30 1,882,636 -0.84(-2.70%)
Nov 06, 2020 30.86 31.21 30.63 31.14 940,000 +0.24(+0.78%)
Nov 05, 2020 30.65 31.36 30.31 30.90 837,839 +0.72(+2.39%)
Nov 04, 2020 29.39 30.52 29.18 30.18 1,403,962 +1.18(+4.07%)
Nov 03, 2020 28.09 29.53 28.07 29.00 1,065,912 +1.17(+4.20%)
Nov 02, 2020 27.86 28.42 27.32 27.83 1,883,108 +0.08(+0.29%)
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%)
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.