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 (%)
Mar 29, 2019 13.44 13.66 13.39 13.44 218,500 -0.02(-0.15%)
Mar 28, 2019 13.88 13.88 13.25 13.46 697,664 -0.13(-0.96%)
Mar 27, 2019 13.17 13.80 13.02 13.59 1,104,779 +0.49(+3.74%)
Mar 26, 2019 12.78 13.12 12.70 13.10 492,444 +0.35(+2.75%)
Mar 25, 2019 12.70 12.80 12.53 12.75 1,059,257 +0.09(+0.71%)
Mar 22, 2019 12.62 12.70 12.58 12.66 230,400 +0.02(+0.16%)
Mar 21, 2019 12.58 12.69 12.50 12.64 119,387 -0.04(-0.32%)
Mar 20, 2019 12.57 12.68 12.31 12.68 183,933 +0.20(+1.60%)
Mar 19, 2019 12.69 12.70 12.40 12.48 753,179 -0.07(-0.56%)
Mar 18, 2019 12.31 12.60 12.31 12.55 1,189,584 +0.15(+1.21%)
Mar 15, 2019 12.35 12.52 12.35 12.40 1,359,900 +0.14(+1.14%)
Mar 14, 2019 12.28 12.32 12.04 12.26 861,730 +0.03(+0.25%)
Mar 13, 2019 11.69 12.28 11.65 12.23 2,903,531 +0.55(+4.71%)
Mar 12, 2019 11.03 11.75 11.03 11.68 4,481,724 +0.62(+5.61%)
Mar 11, 2019 11.02 11.14 11.00 11.06 717,490 +0.05(+0.45%)
Mar 08, 2019 10.87 11.08 10.75 11.01 1,126,000 +0.02(+0.18%)
Mar 07, 2019 10.84 11.16 10.84 10.99 1,307,831 +0.07(+0.64%)
Mar 06, 2019 10.90 11.00 10.90 10.92 70,430 -0.03(-0.27%)
Mar 05, 2019 10.80 11.04 10.80 10.95 475,210 +0.09(+0.83%)
Mar 04, 2019 10.91 11.00 10.86 10.86 64,833 -0.08(-0.73%)
Mar 01, 2019 11.00 11.03 10.87 10.94 1,222,200 -0.08(-0.73%)
Feb 28, 2019 11.10 11.20 11.02 11.02 97,319 -0.13(-1.17%)
Feb 27, 2019 11.10 11.15 11.04 11.15 358,515 +0.00(+0.00%)
Feb 26, 2019 11.03 11.15 11.00 11.15 1,219,454 +0.05(+0.45%)
Feb 25, 2019 11.13 11.14 11.02 11.10 121,067 -0.05(-0.45%)
Feb 22, 2019 10.96 11.20 10.96 11.15 832,900 +0.15(+1.36%)
Feb 21, 2019 11.13 11.31 10.95 11.00 633,283 -0.25(-2.22%)
Feb 20, 2019 11.43 11.53 11.23 11.25 285,803 -0.28(-2.43%)
Feb 19, 2019 11.58 11.64 11.47 11.53 91,919 -0.01(-0.09%)
Feb 15, 2019 11.75 11.75 11.47 11.54 815,900 +0.03(+0.26%)
Feb 14, 2019 11.40 11.59 11.35 11.51 1,360,625 +0.12(+1.05%)
Feb 13, 2019 11.47 11.47 11.20 11.39 1,574,167 +0.15(+1.33%)
Feb 12, 2019 11.01 11.25 11.01 11.24 1,033,593 +0.19(+1.72%)
Feb 11, 2019 11.14 11.19 11.01 11.05 223,317 -0.03(-0.27%)
Feb 08, 2019 11.09 11.15 10.96 11.08 169,100 +0.01(+0.09%)
Feb 07, 2019 11.49 11.49 11.00 11.07 248,678 -0.22(-1.95%)
Feb 06, 2019 11.00 11.34 11.00 11.29 2,283,307 +0.24(+2.17%)
Feb 05, 2019 11.00 11.09 10.86 11.05 4,266,085 +0.13(+1.19%)
Feb 04, 2019 10.80 10.95 10.72 10.92 3,633,749 +0.18(+1.68%)
Feb 01, 2019 10.51 10.78 10.50 10.74 2,717,300 +0.16(+1.51%)
Jan 31, 2019 10.46 10.64 10.45 10.58 5,567,582 +0.14(+1.34%)
Jan 30, 2019 10.40 10.45 10.35 10.44 3,954,203 +0.07(+0.68%)
Jan 29, 2019 10.38 10.40 10.34 10.37 869,067 +0.00(+0.00%)
Jan 28, 2019 10.35 10.39 10.35 10.37 623,529 -0.03(-0.28%)
Jan 25, 2019 10.40 10.40 10.37 10.40 473,900 -0.00(-0.01%)
Jan 24, 2019 10.39 10.44 10.30 10.40 475,661 +0.00(+0.00%)
Jan 23, 2019 10.51 10.51 10.35 10.40 692,629 -0.04(-0.38%)
Jan 22, 2019 10.44 10.45 10.31 10.44 2,775,537 +0.00(+0.00%)
Jan 18, 2019 10.25 10.51 10.22 10.44 8,333,900 +0.20(+1.95%)
Jan 17, 2019 10.06 10.29 10.06 10.24 4,140,076 +0.19(+1.89%)
Jan 16, 2019 9.910 10.10 9.910 10.05 8,078,520 +0.12(+1.21%)
Jan 15, 2019 9.930 9.950 9.910 9.930 1,396,427 +0.03(+0.30%)
Jan 14, 2019 10.00 10.00 9.890 9.900 5,603,563 +0.31(+3.23%)
Jan 11, 2019 9.600 9.600 9.570 9.590 58,600 -0.01(-0.10%)
Jan 10, 2019 9.600 9.600 9.600 9.600 1,150 +0.01(+0.10%)
Jan 09, 2019 9.600 9.600 9.570 9.590 2,098,315 +0.00(+0.00%)
Jan 08, 2019 9.600 9.600 9.575 9.590 289,260 +0.01(+0.10%)
Jan 07, 2019 9.610 9.610 9.560 9.580 244,742 -0.02(-0.21%)
Jan 04, 2019 9.550 9.600 9.550 9.600 38,000 +0.02(+0.21%)
Jan 03, 2019 9.580 9.600 9.560 9.580 354,115 +0.00(+0.00%)
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.