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 (%)
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%)
May 01, 2020 22.71 22.95 21.96 22.59 1,660,700 -0.39(-1.70%)
Apr 30, 2020 23.44 23.67 22.86 22.98 781,787 -0.75(-3.16%)
Apr 29, 2020 23.67 23.97 23.07 23.73 627,208 +0.30(+1.28%)
Apr 28, 2020 23.78 24.14 22.99 23.43 671,170 -0.18(-0.76%)
Apr 27, 2020 24.00 24.30 23.55 23.61 901,770 -0.35(-1.46%)
Apr 24, 2020 23.95 24.23 23.68 23.96 554,100 +0.28(+1.18%)
Apr 23, 2020 24.00 24.80 23.60 23.68 1,578,919 -0.32(-1.33%)
Apr 22, 2020 23.84 24.34 23.59 24.00 987,973 +0.52(+2.21%)
Apr 21, 2020 23.21 23.96 23.21 23.48 1,175,171 -0.26(-1.10%)
Apr 20, 2020 23.18 24.20 22.68 23.74 1,778,884 +0.46(+1.98%)
Apr 17, 2020 23.04 23.93 22.98 23.28 1,951,800 +0.72(+3.19%)
Apr 16, 2020 21.14 22.62 21.14 22.56 1,434,420 +1.42(+6.72%)
Apr 15, 2020 20.70 21.27 20.47 21.14 764,226 -0.02(-0.09%)
Apr 14, 2020 20.20 21.38 20.20 21.16 845,377 +1.19(+5.96%)
Apr 13, 2020 21.35 21.60 19.97 19.97 611,763 -1.52(-7.07%)
Apr 09, 2020 21.49 21.65 20.93 21.49 1,181,300 +0.86(+4.17%)
Apr 08, 2020 20.62 21.52 19.73 20.63 1,678,661 +0.06(+0.29%)
Apr 07, 2020 21.20 21.43 20.47 20.57 1,880,642 -0.08(-0.39%)
Apr 06, 2020 21.59 21.82 20.40 20.65 2,488,930 +0.00(+0.00%)
Apr 03, 2020 21.36 21.48 20.13 20.65 2,457,100 -0.48(-2.27%)
Apr 02, 2020 19.94 21.53 19.70 21.13 1,456,874 +1.16(+5.81%)
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.