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 (%)
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%)
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.