Indicators

Clarivate Analytics Plc (NY: CLVT )

5.690 -0.070 (-1.22%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	13.71	14.53	13.60	14.49	4,964,081	+0.82(+6.00%)
Jul 28, 2022	14.02	14.29	13.32	13.67	7,954,629	-0.48(-3.39%)
Jul 27, 2022	14.50	14.50	13.80	14.15	8,664,183	-0.10(-0.70%)
Jul 26, 2022	14.32	14.42	14.13	14.25	1,948,500	-0.07(-0.49%)
Jul 25, 2022	14.48	14.48	14.00	14.32	1,903,667	-0.08(-0.56%)
Jul 22, 2022	14.64	14.86	14.33	14.40	1,906,551	-0.27(-1.84%)
Jul 21, 2022	14.55	14.71	14.34	14.67	2,763,766	+0.15(+1.03%)
Jul 20, 2022	14.07	14.56	13.96	14.52	3,207,635	+0.55(+3.94%)
Jul 19, 2022	13.50	13.98	13.43	13.97	4,592,720	+0.75(+5.67%)
Jul 18, 2022	13.49	13.79	13.21	13.22	3,383,128	-0.20(-1.49%)
Jul 15, 2022	13.40	13.50	13.21	13.42	2,726,481	+0.16(+1.21%)
Jul 14, 2022	13.41	13.41	13.12	13.26	2,038,958	-0.27(-2.00%)
Jul 13, 2022	13.37	13.62	13.19	13.53	4,244,306	-0.05(-0.37%)
Jul 12, 2022	13.88	13.91	13.46	13.58	5,353,456	-0.27(-1.95%)
Jul 11, 2022	14.10	14.20	13.81	13.85	1,884,197	-0.34(-2.40%)
Jul 08, 2022	14.05	14.48	14.05	14.19	1,794,951	-0.11(-0.77%)
Jul 07, 2022	14.17	14.31	14.08	14.30	3,320,770	+0.05(+0.35%)
Jul 06, 2022	14.17	14.59	14.16	14.25	2,557,504	+0.13(+0.92%)
Jul 05, 2022	13.74	14.16	13.64	14.12	5,878,324	+0.12(+0.86%)

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.