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 (%)
Jan 29, 2021 28.94 28.94 28.94 0 -0.23(-0.79%)
Jan 28, 2021 27.99 29.52 27.86 29.17 2,337,314 +1.32(+4.74%)
Jan 27, 2021 28.42 28.71 27.38 27.85 3,291,887 -1.15(-3.97%)
Jan 26, 2021 28.50 29.27 28.34 29.00 1,803,778 +0.53(+1.86%)
Jan 25, 2021 29.49 29.93 28.00 28.47 1,767,215 -1.02(-3.46%)
Jan 22, 2021 29.29 29.78 29.00 29.49 570,000 +0.23(+0.79%)
Jan 21, 2021 30.03 30.10 29.09 29.26 1,591,572 -0.67(-2.24%)
Jan 20, 2021 29.49 30.08 29.34 29.93 1,045,896 +0.70(+2.39%)
Jan 19, 2021 29.45 30.01 29.22 29.23 922,055 -0.19(-0.65%)
Jan 15, 2021 29.45 29.90 29.25 29.42 527,200 -0.06(-0.20%)
Jan 14, 2021 31.00 31.26 29.34 29.48 1,342,899 -1.26(-4.10%)
Jan 13, 2021 31.24 31.27 30.64 30.74 539,176 -0.20(-0.65%)
Jan 12, 2021 30.26 31.05 30.19 30.94 634,081 +0.64(+2.11%)
Jan 11, 2021 30.44 30.63 30.01 30.30 591,135 -0.43(-1.40%)
Jan 08, 2021 31.02 31.18 30.60 30.73 491,300 -0.10(-0.32%)
Jan 07, 2021 30.73 30.98 30.62 30.83 373,424 +0.31(+1.02%)
Jan 06, 2021 30.28 31.09 30.20 30.52 912,853 +0.02(+0.07%)
Jan 05, 2021 29.94 30.54 29.94 30.50 488,922 +0.69(+2.31%)
Jan 04, 2021 29.82 30.08 29.32 29.81 1,816,490 +0.10(+0.34%)
Dec 31, 2020 29.71 29.71 29.71 446,256 -0.12(-0.40%)
Dec 30, 2020 29.73 29.95 29.66 29.83 446,256 +0.14(+0.47%)
Dec 29, 2020 30.00 30.30 29.53 29.69 869,222 -0.28(-0.93%)
Dec 28, 2020 30.33 30.39 29.67 29.97 373,603 -0.12(-0.40%)
Dec 24, 2020 30.30 30.47 30.01 30.09 117,200 -0.17(-0.56%)
Dec 23, 2020 30.55 30.70 30.22 30.26 495,237 -0.23(-0.75%)
Dec 22, 2020 30.06 30.51 29.88 30.49 533,289 +0.49(+1.63%)
Dec 21, 2020 30.46 30.80 29.85 30.00 3,238,607 -0.72(-2.34%)
Dec 18, 2020 30.57 30.87 30.25 30.72 2,110,600 +0.26(+0.85%)
Dec 17, 2020 29.88 30.93 29.59 30.46 1,780,956 +0.82(+2.77%)
Dec 16, 2020 29.10 29.64 28.86 29.64 976,417 +0.55(+1.89%)
Dec 15, 2020 29.16 29.54 28.96 29.09 1,335,516 -0.12(-0.41%)
Dec 14, 2020 29.16 29.81 29.11 29.21 1,032,801 -0.30(-1.02%)
Dec 11, 2020 29.35 30.00 29.11 29.51 1,734,200 +0.17(+0.58%)
Dec 10, 2020 28.91 29.44 28.67 29.34 1,543,365 +0.44(+1.52%)
Dec 09, 2020 29.00 29.14 28.64 28.90 1,509,518 -0.10(-0.34%)
Dec 08, 2020 28.00 29.10 27.92 29.00 2,332,544 +1.00(+3.57%)
Dec 07, 2020 27.90 28.08 27.90 28.00 1,080,413 +0.05(+0.18%)
Dec 04, 2020 27.95 28.20 27.83 27.95 1,311,400 -0.06(-0.21%)
Dec 03, 2020 27.02 28.19 27.02 28.01 1,656,827 +1.01(+3.74%)
Dec 02, 2020 27.68 27.77 26.85 27.00 1,830,910 -0.92(-3.30%)
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.