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 (%)
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%)
Apr 01, 2020 20.26 21.01 19.72 19.97 2,537,968 -0.78(-3.76%)
Mar 31, 2020 20.56 21.58 20.00 20.75 2,125,167 +0.43(+2.12%)
Mar 30, 2020 20.72 20.95 19.39 20.32 1,045,494 -0.07(-0.34%)
Mar 27, 2020 19.49 20.55 19.28 20.39 1,627,500 +0.24(+1.19%)
Mar 26, 2020 20.79 21.42 19.80 20.15 1,793,925 -0.66(-3.17%)
Mar 25, 2020 19.21 21.18 18.85 20.81 1,647,014 +1.70(+8.90%)
Mar 24, 2020 18.23 19.84 18.18 19.11 2,874,190 +1.38(+7.78%)
Mar 23, 2020 17.00 18.40 16.01 17.73 2,125,400 +0.48(+2.78%)
Mar 20, 2020 17.08 18.48 16.95 17.25 2,390,500 +0.37(+2.19%)
Mar 19, 2020 16.61 17.58 16.01 16.88 2,039,831 +0.14(+0.84%)
Mar 18, 2020 17.54 17.63 15.00 16.74 1,852,724 -1.74(-9.42%)
Mar 17, 2020 16.71 18.70 16.59 18.48 1,900,715 +1.89(+11.39%)
Mar 16, 2020 17.01 18.40 16.56 16.59 2,080,282 -3.02(-15.40%)
Mar 13, 2020 20.47 20.49 18.38 19.61 1,812,700 +0.17(+0.87%)
Mar 12, 2020 17.38 19.74 17.34 19.44 1,503,679 -1.20(-5.81%)
Mar 11, 2020 21.40 21.51 19.99 20.64 3,394,906 -1.25(-5.71%)
Mar 10, 2020 21.68 21.91 20.75 21.89 1,577,402 +0.79(+3.74%)
Mar 09, 2020 20.19 22.00 20.01 21.10 1,662,594 -1.10(-4.95%)
Mar 06, 2020 21.82 22.24 21.51 22.20 2,016,600 -0.27(-1.20%)
Mar 05, 2020 22.53 22.95 22.17 22.47 2,396,473 -0.57(-2.47%)
Mar 04, 2020 21.94 23.30 21.74 23.04 2,299,665 +1.54(+7.16%)
Mar 03, 2020 21.86 22.05 21.08 21.50 1,678,776 -0.25(-1.15%)
Mar 02, 2020 20.34 21.78 20.16 21.75 2,358,645 +1.41(+6.93%)
Feb 28, 2020 19.95 20.52 19.64 20.34 1,552,300 -0.20(-0.97%)
Feb 27, 2020 20.18 21.53 19.65 20.54 2,534,856 -0.08(-0.39%)
Feb 26, 2020 20.81 21.51 20.55 20.62 2,006,874 -0.23(-1.10%)
Feb 25, 2020 22.11 22.11 20.83 20.85 1,904,221 -1.16(-5.27%)
Feb 24, 2020 22.49 22.89 21.80 22.01 2,113,396 -0.91(-3.97%)
Feb 21, 2020 23.01 23.34 22.70 22.92 2,496,800 -0.20(-0.87%)
Feb 20, 2020 22.38 23.66 22.38 23.12 3,035,792 +0.72(+3.21%)
Feb 19, 2020 22.21 22.50 22.11 22.40 1,996,020 +0.23(+1.04%)
Feb 18, 2020 21.72 22.42 21.68 22.17 1,850,318 +0.41(+1.88%)
Feb 14, 2020 21.78 21.93 21.67 21.76 401,000 +0.00(+0.00%)
Feb 13, 2020 21.87 22.00 21.73 21.76 308,404 -0.17(-0.78%)
Feb 12, 2020 22.35 22.40 21.69 21.93 840,065 -0.32(-1.44%)
Feb 11, 2020 22.10 22.34 21.56 22.25 3,186,800 +0.28(+1.27%)
Feb 10, 2020 21.21 22.10 21.16 21.97 2,113,238 +0.77(+3.63%)
Feb 07, 2020 21.36 21.51 20.97 21.20 1,638,200 -0.18(-0.84%)
Feb 06, 2020 20.70 21.80 20.67 21.38 11,697,246 +0.84(+4.09%)
Feb 05, 2020 20.75 20.80 20.22 20.54 1,653,023 -0.08(-0.39%)
Feb 04, 2020 20.86 20.90 20.19 20.62 1,253,588 +0.06(+0.29%)
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.