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 31, 2020 20.56 21.58 20.00 20.75 2,125,167 +0.43(+2.12%)
Mar 30, 2020 20.72 20.95 19.39 20.32 1,045,494 -0.07(-0.34%)
Mar 27, 2020 19.49 20.55 19.28 20.39 1,627,500 +0.24(+1.19%)
Mar 26, 2020 20.79 21.42 19.80 20.15 1,793,925 -0.66(-3.17%)
Mar 25, 2020 19.21 21.18 18.85 20.81 1,647,014 +1.70(+8.90%)
Mar 24, 2020 18.23 19.84 18.18 19.11 2,874,190 +1.38(+7.78%)
Mar 23, 2020 17.00 18.40 16.01 17.73 2,125,400 +0.48(+2.78%)
Mar 20, 2020 17.08 18.48 16.95 17.25 2,390,500 +0.37(+2.19%)
Mar 19, 2020 16.61 17.58 16.01 16.88 2,039,831 +0.14(+0.84%)
Mar 18, 2020 17.54 17.63 15.00 16.74 1,852,724 -1.74(-9.42%)
Mar 17, 2020 16.71 18.70 16.59 18.48 1,900,715 +1.89(+11.39%)
Mar 16, 2020 17.01 18.40 16.56 16.59 2,080,282 -3.02(-15.40%)
Mar 13, 2020 20.47 20.49 18.38 19.61 1,812,700 +0.17(+0.87%)
Mar 12, 2020 17.38 19.74 17.34 19.44 1,503,679 -1.20(-5.81%)
Mar 11, 2020 21.40 21.51 19.99 20.64 3,394,906 -1.25(-5.71%)
Mar 10, 2020 21.68 21.91 20.75 21.89 1,577,402 +0.79(+3.74%)
Mar 09, 2020 20.19 22.00 20.01 21.10 1,662,594 -1.10(-4.95%)
Mar 06, 2020 21.82 22.24 21.51 22.20 2,016,600 -0.27(-1.20%)
Mar 05, 2020 22.53 22.95 22.17 22.47 2,396,473 -0.57(-2.47%)
Mar 04, 2020 21.94 23.30 21.74 23.04 2,299,665 +1.54(+7.16%)
Mar 03, 2020 21.86 22.05 21.08 21.50 1,678,776 -0.25(-1.15%)
Mar 02, 2020 20.34 21.78 20.16 21.75 2,358,645 +1.41(+6.93%)
Feb 28, 2020 19.95 20.52 19.64 20.34 1,552,300 -0.20(-0.97%)
Feb 27, 2020 20.18 21.53 19.65 20.54 2,534,856 -0.08(-0.39%)
Feb 26, 2020 20.81 21.51 20.55 20.62 2,006,874 -0.23(-1.10%)
Feb 25, 2020 22.11 22.11 20.83 20.85 1,904,221 -1.16(-5.27%)
Feb 24, 2020 22.49 22.89 21.80 22.01 2,113,396 -0.91(-3.97%)
Feb 21, 2020 23.01 23.34 22.70 22.92 2,496,800 -0.20(-0.87%)
Feb 20, 2020 22.38 23.66 22.38 23.12 3,035,792 +0.72(+3.21%)
Feb 19, 2020 22.21 22.50 22.11 22.40 1,996,020 +0.23(+1.04%)
Feb 18, 2020 21.72 22.42 21.68 22.17 1,850,318 +0.41(+1.88%)
Feb 14, 2020 21.78 21.93 21.67 21.76 401,000 +0.00(+0.00%)
Feb 13, 2020 21.87 22.00 21.73 21.76 308,404 -0.17(-0.78%)
Feb 12, 2020 22.35 22.40 21.69 21.93 840,065 -0.32(-1.44%)
Feb 11, 2020 22.10 22.34 21.56 22.25 3,186,800 +0.28(+1.27%)
Feb 10, 2020 21.21 22.10 21.16 21.97 2,113,238 +0.77(+3.63%)
Feb 07, 2020 21.36 21.51 20.97 21.20 1,638,200 -0.18(-0.84%)
Feb 06, 2020 20.70 21.80 20.67 21.38 11,697,246 +0.84(+4.09%)
Feb 05, 2020 20.75 20.80 20.22 20.54 1,653,023 -0.08(-0.39%)
Feb 04, 2020 20.86 20.90 20.19 20.62 1,253,588 +0.06(+0.29%)
Feb 03, 2020 20.24 20.87 20.20 20.56 1,645,516 +0.40(+1.98%)
Jan 31, 2020 20.70 20.95 20.14 20.16 1,268,600 -0.79(-3.77%)
Jan 30, 2020 20.67 21.00 20.59 20.95 1,042,042 +0.20(+0.96%)
Jan 29, 2020 21.19 21.38 20.48 20.75 1,691,027 -0.43(-2.03%)
Jan 28, 2020 20.87 21.50 20.87 21.18 4,371,689 +0.40(+1.92%)
Jan 27, 2020 20.20 20.83 20.06 20.78 2,447,563 +0.32(+1.56%)
Jan 24, 2020 20.37 20.77 20.17 20.46 5,370,800 +0.31(+1.54%)
Jan 23, 2020 19.84 20.22 19.70 20.15 2,055,615 +0.13(+0.65%)
Jan 22, 2020 19.39 20.08 19.31 20.02 4,347,707 +0.65(+3.36%)
Jan 21, 2020 19.11 19.40 19.05 19.37 4,068,682 +0.47(+2.49%)
Jan 17, 2020 17.75 18.93 17.67 18.90 8,935,000 +1.24(+7.02%)
Jan 16, 2020 17.55 17.70 17.44 17.66 1,095,896 +0.16(+0.91%)
Jan 15, 2020 17.65 17.80 17.48 17.50 1,527,716 -0.10(-0.57%)
Jan 14, 2020 17.60 17.64 17.35 17.60 1,024,865 -0.04(-0.23%)
Jan 13, 2020 17.10 17.73 17.10 17.64 3,243,240 +0.55(+3.22%)
Jan 10, 2020 17.33 17.33 16.95 17.09 1,294,400 -0.16(-0.93%)
Jan 09, 2020 17.12 17.30 17.02 17.25 1,486,745 +0.18(+1.05%)
Jan 08, 2020 17.16 17.16 16.97 17.07 878,964 -0.10(-0.58%)
Jan 07, 2020 17.23 17.23 16.97 17.17 809,703 -0.04(-0.23%)
Jan 06, 2020 17.09 17.21 17.00 17.21 899,901 +0.01(+0.06%)
Jan 03, 2020 16.98 17.21 16.92 17.20 1,042,500 +0.07(+0.41%)
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.