Indicators

Clarivate Analytics Plc (NY: CLVT )

5.405 +0.065 (+1.22%)

Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	29.75	30.50	29.53	30.04	2,338,062	+0.37(+1.25%)
May 27, 2021	29.49	29.79	29.20	29.67	18,231,468	+0.16(+0.54%)
May 26, 2021	29.47	29.90	29.24	29.51	2,182,950	-0.04(-0.14%)
May 25, 2021	29.90	30.03	29.48	29.55	2,800,067	-0.14(-0.47%)
May 24, 2021	28.77	29.79	28.63	29.69	2,776,599	+1.04(+3.63%)
May 21, 2021	29.00	29.30	28.48	28.65	2,621,879	-0.24(-0.83%)
May 20, 2021	28.56	28.99	28.28	28.89	4,682,449	+0.57(+2.01%)
May 19, 2021	27.99	28.61	27.99	28.32	1,789,928	-0.21(-0.74%)
May 18, 2021	28.68	29.23	28.41	28.53	1,991,845	+0.02(+0.07%)
May 17, 2021	30.60	30.64	28.43	28.51	2,734,887	+0.03(+0.11%)
May 14, 2021	27.53	28.57	27.41	28.48	1,467,250	+1.09(+3.98%)
May 13, 2021	28.15	28.16	27.31	27.39	1,443,636	-0.56(-2.00%)
May 12, 2021	28.43	29.03	27.73	27.95	3,933,137	+0.85(+3.14%)
May 11, 2021	27.14	27.71	26.71	27.10	1,051,139	-0.72(-2.59%)
May 10, 2021	28.03	28.51	27.65	27.82	898,852	-0.14(-0.50%)
May 07, 2021	27.85	28.33	27.85	27.96	784,098	+0.19(+0.68%)
May 06, 2021	28.13	28.30	27.62	27.77	1,085,078	-0.39(-1.38%)
May 05, 2021	28.26	28.53	27.75	28.16	688,050	+0.01(+0.04%)
May 04, 2021	27.91	28.33	27.86	28.15	952,241	+0.19(+0.68%)

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.