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 (%)
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.