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 (%)
Sep 30, 2019 17.04 17.04 16.73 16.87 929,305 -0.16(-0.94%)
Sep 27, 2019 17.00 17.13 16.79 17.03 1,627,200 +0.06(+0.35%)
Sep 26, 2019 17.02 17.23 16.77 16.97 988,025 +0.00(+0.00%)
Sep 25, 2019 17.05 17.18 16.70 16.97 1,127,962 +0.00(+0.00%)
Sep 24, 2019 17.15 17.28 16.75 16.97 1,639,419 -0.16(-0.93%)
Sep 23, 2019 17.20 17.32 17.10 17.13 659,959 -0.02(-0.12%)
Sep 20, 2019 17.30 17.48 17.06 17.15 770,600 -0.22(-1.27%)
Sep 19, 2019 17.22 17.45 17.07 17.37 463,571 +0.16(+0.93%)
Sep 18, 2019 17.20 17.27 17.02 17.21 973,048 +0.05(+0.29%)
Sep 17, 2019 16.97 17.22 16.85 17.16 1,203,202 +0.16(+0.94%)
Sep 16, 2019 17.13 17.32 16.80 17.00 1,355,261 -0.17(-0.99%)
Sep 13, 2019 17.63 17.67 17.08 17.17 1,050,500 -0.32(-1.83%)
Sep 12, 2019 17.20 17.54 17.10 17.49 1,989,971 +0.25(+1.45%)
Sep 11, 2019 16.87 17.27 16.80 17.24 884,221 +0.34(+2.01%)
Sep 10, 2019 16.85 17.25 16.46 16.90 1,350,618 -0.04(-0.24%)
Sep 09, 2019 17.23 17.24 16.68 16.94 1,886,549 -0.34(-1.97%)
Sep 06, 2019 16.44 17.42 16.31 17.28 10,318,400 +1.12(+6.93%)
Sep 05, 2019 16.58 16.80 16.04 16.16 1,753,366 -0.37(-2.24%)
Sep 04, 2019 16.18 16.62 16.00 16.53 731,825 +0.15(+0.92%)
Sep 03, 2019 17.25 17.59 16.38 16.38 928,102 -1.24(-7.04%)
Aug 30, 2019 17.70 17.80 17.55 17.62 248,300 -0.04(-0.23%)
Aug 29, 2019 17.69 17.73 17.57 17.66 162,217 +0.06(+0.34%)
Aug 28, 2019 17.60 17.73 17.47 17.60 195,298 +0.05(+0.28%)
Aug 27, 2019 17.75 17.76 17.49 17.55 322,288 +0.00(+0.00%)
Aug 26, 2019 17.74 17.75 17.45 17.55 519,820 -0.08(-0.45%)
Aug 23, 2019 17.63 17.73 17.52 17.63 286,100 -0.05(-0.28%)
Aug 22, 2019 17.70 17.75 17.60 17.68 179,501 +0.02(+0.11%)
Aug 21, 2019 17.60 17.75 17.25 17.66 1,599,687 +0.11(+0.63%)
Aug 20, 2019 17.38 17.60 17.24 17.55 257,153 +0.04(+0.23%)
Aug 19, 2019 17.46 17.57 17.11 17.51 410,953 +0.20(+1.16%)
Aug 16, 2019 17.46 17.46 17.27 17.31 513,600 -0.06(-0.35%)
Aug 15, 2019 17.05 17.40 16.97 17.37 1,255,710 +0.29(+1.70%)
Aug 14, 2019 17.10 17.18 16.86 17.08 485,379 -0.15(-0.87%)
Aug 13, 2019 16.81 17.25 16.81 17.23 146,719 +0.26(+1.53%)
Aug 12, 2019 17.01 17.32 16.82 16.97 260,821 -0.13(-0.76%)
Aug 09, 2019 17.28 17.33 17.08 17.10 831,500 -0.03(-0.18%)
Aug 08, 2019 16.70 17.16 16.66 17.13 482,165 +0.59(+3.57%)
Aug 07, 2019 15.60 16.54 15.60 16.54 679,859 +0.70(+4.42%)
Aug 06, 2019 15.63 16.00 15.63 15.84 1,955,259 +0.16(+1.02%)
Aug 05, 2019 15.94 16.11 15.44 15.68 846,284 -0.48(-2.97%)
Aug 02, 2019 16.10 16.32 15.94 16.16 128,100 +0.06(+0.37%)
Aug 01, 2019 16.34 16.75 15.89 16.10 238,067 -0.35(-2.13%)
Jul 31, 2019 16.60 16.62 16.29 16.45 544,112 -0.15(-0.90%)
Jul 30, 2019 16.58 16.65 16.43 16.60 302,634 +0.04(+0.24%)
Jul 29, 2019 16.34 16.56 16.10 16.56 366,960 +0.29(+1.78%)
Jul 26, 2019 16.19 16.37 16.05 16.27 372,200 +0.07(+0.43%)
Jul 25, 2019 15.87 16.29 15.87 16.20 589,836 +0.24(+1.50%)
Jul 24, 2019 15.67 16.21 15.67 15.96 1,043,066 +0.15(+0.95%)
Jul 23, 2019 15.89 15.90 15.71 15.81 1,145,908 +0.01(+0.06%)
Jul 22, 2019 15.66 15.86 15.39 15.80 1,659,976 +0.26(+1.67%)
Jul 19, 2019 15.50 15.72 15.43 15.54 846,600 +0.04(+0.26%)
Jul 18, 2019 15.04 15.53 15.00 15.50 259,317 +0.43(+2.85%)
Jul 17, 2019 15.48 15.50 15.06 15.07 153,989 -0.31(-2.02%)
Jul 16, 2019 15.02 15.46 14.70 15.38 431,372 +0.22(+1.45%)
Jul 15, 2019 15.05 15.16 14.98 15.16 339,963 +0.06(+0.40%)
Jul 12, 2019 15.38 15.38 15.06 15.10 271,700 -0.22(-1.44%)
Jul 11, 2019 15.15 15.50 15.12 15.32 438,519 +0.17(+1.12%)
Jul 10, 2019 15.09 15.40 15.01 15.15 156,905 +0.10(+0.66%)
Jul 09, 2019 15.13 15.38 15.04 15.05 366,147 -0.17(-1.12%)
Jul 08, 2019 15.28 15.43 15.11 15.22 201,181 -0.21(-1.36%)
Jul 05, 2019 15.56 15.65 15.29 15.43 300,900 -0.06(-0.39%)
Jul 03, 2019 15.23 15.67 15.23 15.49 314,300 +0.21(+1.37%)
Jul 02, 2019 15.15 15.38 14.97 15.28 586,539 +0.25(+1.66%)
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.