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 (%)
Jan 29, 2021 28.94 28.94 28.94 0 -0.23(-0.79%)
Jan 28, 2021 27.99 29.52 27.86 29.17 2,337,314 +1.32(+4.74%)
Jan 27, 2021 28.42 28.71 27.38 27.85 3,291,887 -1.15(-3.97%)
Jan 26, 2021 28.50 29.27 28.34 29.00 1,803,778 +0.53(+1.86%)
Jan 25, 2021 29.49 29.93 28.00 28.47 1,767,215 -1.02(-3.46%)
Jan 22, 2021 29.29 29.78 29.00 29.49 570,000 +0.23(+0.79%)
Jan 21, 2021 30.03 30.10 29.09 29.26 1,591,572 -0.67(-2.24%)
Jan 20, 2021 29.49 30.08 29.34 29.93 1,045,896 +0.70(+2.39%)
Jan 19, 2021 29.45 30.01 29.22 29.23 922,055 -0.19(-0.65%)
Jan 15, 2021 29.45 29.90 29.25 29.42 527,200 -0.06(-0.20%)
Jan 14, 2021 31.00 31.26 29.34 29.48 1,342,899 -1.26(-4.10%)
Jan 13, 2021 31.24 31.27 30.64 30.74 539,176 -0.20(-0.65%)
Jan 12, 2021 30.26 31.05 30.19 30.94 634,081 +0.64(+2.11%)
Jan 11, 2021 30.44 30.63 30.01 30.30 591,135 -0.43(-1.40%)
Jan 08, 2021 31.02 31.18 30.60 30.73 491,300 -0.10(-0.32%)
Jan 07, 2021 30.73 30.98 30.62 30.83 373,424 +0.31(+1.02%)
Jan 06, 2021 30.28 31.09 30.20 30.52 912,853 +0.02(+0.07%)
Jan 05, 2021 29.94 30.54 29.94 30.50 488,922 +0.69(+2.31%)
Jan 04, 2021 29.82 30.08 29.32 29.81 1,816,490 +0.10(+0.34%)
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%)
Oct 01, 2020 31.63 32.47 31.30 32.09 2,828,914 +1.10(+3.55%)
Sep 30, 2020 29.53 32.23 29.45 30.99 3,004,089 +1.45(+4.91%)
Sep 29, 2020 29.61 30.30 29.28 29.54 1,075,244 -0.16(-0.54%)
Sep 28, 2020 29.01 29.88 28.48 29.70 1,307,538 +0.93(+3.23%)
Sep 25, 2020 27.82 29.09 27.58 28.77 795,600 +1.03(+3.71%)
Sep 24, 2020 27.86 28.46 27.50 27.74 589,121 -0.33(-1.18%)
Sep 23, 2020 29.08 29.08 27.81 28.07 891,865 -1.08(-3.70%)
Sep 22, 2020 28.83 29.20 28.08 29.15 648,303 +0.39(+1.36%)
Sep 21, 2020 28.82 29.30 28.14 28.76 754,723 -0.38(-1.30%)
Sep 18, 2020 29.78 30.39 28.80 29.14 1,100,400 -0.31(-1.05%)
Sep 17, 2020 28.24 29.47 28.24 29.45 964,243 +0.70(+2.43%)
Sep 16, 2020 28.68 29.25 28.56 28.75 361,551 -0.04(-0.14%)
Sep 15, 2020 28.05 28.79 28.02 28.79 432,003 +0.90(+3.23%)
Sep 14, 2020 27.90 28.48 27.88 27.89 445,868 +0.24(+0.87%)
Sep 11, 2020 28.00 28.35 27.28 27.65 891,900 -0.28(-1.00%)
Sep 10, 2020 28.68 28.91 27.59 27.93 836,897 -0.52(-1.83%)
Sep 09, 2020 28.18 28.83 27.90 28.45 551,050 +0.75(+2.71%)
Sep 08, 2020 27.55 28.33 27.40 27.70 593,947 -0.27(-0.97%)
Sep 04, 2020 27.70 28.12 27.00 27.97 874,000 +0.14(+0.50%)
Sep 03, 2020 29.15 29.15 27.64 27.83 527,604 -1.53(-5.21%)
Sep 02, 2020 30.00 30.00 29.20 29.36 573,043 -0.58(-1.94%)
Sep 01, 2020 29.58 29.95 29.43 29.94 1,357,499 +0.50(+1.70%)
Aug 31, 2020 28.95 29.69 28.62 29.44 1,143,487 +0.54(+1.87%)
Aug 28, 2020 28.52 28.95 28.31 28.90 636,500 +0.68(+2.41%)
Aug 27, 2020 28.13 28.35 27.70 28.22 1,014,928 +0.13(+0.46%)
Aug 26, 2020 28.34 28.51 27.95 28.09 790,409 -0.39(-1.37%)
Aug 25, 2020 28.76 28.91 28.37 28.48 617,831 -0.31(-1.08%)
Aug 24, 2020 29.32 29.32 28.55 28.79 531,458 -0.15(-0.52%)
Aug 21, 2020 29.75 29.75 28.74 28.94 833,000 -0.78(-2.62%)
Aug 20, 2020 29.34 30.25 29.29 29.72 1,654,159 +0.12(+0.41%)
Aug 19, 2020 29.16 29.76 28.97 29.60 862,008 +0.37(+1.27%)
Aug 18, 2020 29.22 29.40 28.95 29.23 692,497 +0.04(+0.14%)
Aug 17, 2020 29.08 29.42 28.93 29.19 855,189 +0.31(+1.07%)
Aug 14, 2020 29.19 29.27 28.75 28.88 679,600 -0.43(-1.47%)
Aug 13, 2020 28.54 29.59 28.46 29.31 1,185,720 +0.92(+3.24%)
Aug 12, 2020 28.32 28.78 27.97 28.39 515,933 +0.38(+1.36%)
Aug 11, 2020 27.97 28.42 27.40 28.01 1,129,742 -0.22(-0.78%)
Aug 10, 2020 28.78 28.98 28.01 28.23 1,025,900 -0.66(-2.28%)
Aug 07, 2020 29.50 29.55 28.33 28.89 418,800 -0.81(-2.73%)
Aug 06, 2020 29.86 29.95 28.95 29.70 896,111 -0.05(-0.17%)
Aug 05, 2020 29.60 29.95 29.04 29.75 1,766,719 +0.27(+0.92%)
Aug 04, 2020 28.99 29.53 28.88 29.48 1,589,182 +0.60(+2.08%)
Aug 03, 2020 27.96 29.49 27.71 28.88 2,627,721 +1.23(+4.45%)
Jul 31, 2020 28.58 29.12 27.02 27.65 1,806,500 -0.09(-0.32%)
Jul 30, 2020 28.03 28.60 26.01 27.74 2,740,655 -1.06(-3.68%)
Jul 29, 2020 25.00 28.82 24.90 28.80 5,256,328 +5.12(+21.62%)
Jul 28, 2020 24.11 24.31 23.62 23.68 1,542,427 -0.36(-1.50%)
Jul 27, 2020 23.51 24.14 23.16 24.04 832,738 +0.88(+3.80%)
Jul 24, 2020 23.35 23.35 22.79 23.16 430,500 -0.31(-1.32%)
Jul 23, 2020 23.84 24.16 23.35 23.47 871,005 -0.36(-1.51%)
Jul 22, 2020 23.39 24.00 23.38 23.83 619,258 +0.45(+1.92%)
Jul 21, 2020 23.53 23.81 23.12 23.38 828,411 -0.22(-0.93%)
Jul 20, 2020 22.84 23.67 22.59 23.60 834,852 +0.69(+3.01%)
Jul 17, 2020 22.50 22.96 22.37 22.91 520,500 +0.55(+2.46%)
Jul 16, 2020 22.41 22.64 21.97 22.36 441,586 -0.11(-0.49%)
Jul 15, 2020 22.08 22.52 21.86 22.47 873,173 +0.60(+2.74%)
Jul 14, 2020 21.75 21.89 21.10 21.87 708,361 -0.01(-0.05%)
Jul 13, 2020 22.38 22.72 21.80 21.88 1,280,773 -0.41(-1.84%)
Jul 10, 2020 22.59 22.62 22.06 22.29 765,100 -0.25(-1.11%)
Jul 09, 2020 22.68 22.68 22.01 22.54 528,525 -0.11(-0.49%)
Jul 08, 2020 22.58 22.84 22.37 22.65 485,997 +0.13(+0.58%)
Jul 07, 2020 22.71 22.95 22.51 22.52 1,125,047 -0.35(-1.53%)
Jul 06, 2020 23.52 23.52 22.70 22.87 850,182 -0.43(-1.85%)
Jul 02, 2020 23.31 23.47 22.68 23.30 1,286,200 +0.03(+0.13%)
Jul 01, 2020 22.39 23.77 22.38 23.27 1,557,574 +0.94(+4.21%)
Jun 30, 2020 22.00 22.39 21.99 22.33 1,281,406 +0.32(+1.45%)
Jun 29, 2020 22.04 22.27 21.84 22.01 1,004,815 -0.04(-0.18%)
Jun 26, 2020 22.24 22.39 21.85 22.05 1,539,200 -0.11(-0.50%)
Jun 25, 2020 21.96 22.27 21.67 22.16 1,071,079 +0.17(+0.77%)
Jun 24, 2020 22.15 22.38 21.77 21.99 1,599,236 -0.27(-1.21%)
Jun 23, 2020 22.67 22.76 22.13 22.26 1,812,684 -0.24(-1.07%)
Jun 22, 2020 22.49 22.59 22.39 22.50 2,010,543 +0.00(+0.00%)
Jun 19, 2020 22.62 22.79 22.43 22.50 1,736,000 +0.00(+0.00%)
Jun 18, 2020 22.18 22.61 22.01 22.50 1,079,568 +0.29(+1.31%)
Jun 17, 2020 22.62 22.76 22.18 22.21 1,874,771 -0.37(-1.64%)
Jun 16, 2020 22.57 22.92 22.21 22.58 2,620,853 +0.38(+1.71%)
Jun 15, 2020 21.90 22.45 21.76 22.20 1,449,540 +0.00(+0.00%)
Jun 12, 2020 22.56 22.69 21.82 22.20 3,477,300 -0.02(-0.09%)
Jun 11, 2020 22.55 22.55 22.20 22.22 6,343,319 -0.38(-1.68%)
Jun 10, 2020 22.50 23.01 22.46 22.60 4,972,934 +0.10(+0.44%)
Jun 09, 2020 22.46 22.77 22.35 22.50 3,328,073 +0.04(+0.18%)
Jun 08, 2020 22.50 22.60 22.39 22.46 4,820,840 -0.03(-0.13%)
Jun 05, 2020 22.50 22.63 22.30 22.49 4,042,200 +0.09(+0.40%)
Jun 04, 2020 22.47 22.65 22.39 22.40 15,681,719 -0.50(-2.18%)
Jun 03, 2020 23.53 23.53 22.36 22.90 1,876,288 -0.45(-1.93%)
Jun 02, 2020 23.43 23.80 22.47 23.35 1,888,071 -0.74(-3.07%)
Jun 01, 2020 23.02 24.61 23.02 24.09 1,027,318 +1.20(+5.24%)
May 29, 2020 22.50 23.17 22.00 22.89 475,300 +0.38(+1.69%)
May 28, 2020 22.31 23.16 22.08 22.51 630,045 +0.40(+1.81%)
May 27, 2020 22.64 22.91 21.64 22.11 757,547 -0.46(-2.04%)
May 26, 2020 22.99 22.99 22.39 22.57 487,249 -0.05(-0.22%)
May 22, 2020 22.64 22.90 22.26 22.62 590,100 -0.01(-0.04%)
May 21, 2020 22.83 22.95 22.39 22.63 476,245 -0.01(-0.04%)
May 20, 2020 23.34 23.43 22.51 22.64 464,482 -0.52(-2.25%)
May 19, 2020 23.40 24.13 23.16 23.16 520,876 -0.39(-1.66%)
May 18, 2020 23.81 24.40 23.53 23.55 746,009 +0.23(+0.99%)
May 15, 2020 22.49 23.46 22.49 23.32 625,900 +0.67(+2.96%)
May 14, 2020 22.52 22.71 22.10 22.65 584,930 +0.14(+0.62%)
May 13, 2020 22.98 22.98 22.14 22.51 897,849 -0.33(-1.44%)
May 12, 2020 23.36 23.69 22.81 22.84 591,662 -0.53(-2.27%)
May 11, 2020 23.45 23.84 23.22 23.37 839,691 -0.32(-1.35%)
May 08, 2020 24.45 24.74 23.68 23.69 718,700 -0.76(-3.11%)
May 07, 2020 24.33 24.80 24.17 24.45 760,207 +0.31(+1.28%)
May 06, 2020 24.69 24.83 24.12 24.14 481,503 -0.37(-1.51%)
May 05, 2020 24.10 24.98 23.63 24.51 1,144,807 +0.57(+2.38%)
May 04, 2020 21.40 24.11 20.00 23.94 1,689,593 +1.35(+5.98%)
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.