Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clarivate Analytics Plc (NY: CLVT )

5.840 -0.110 (-1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 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 (%)
Dec 30, 2022 8.420 8.485 8.205 8.340 4,753,144 -0.19(-2.23%)
Dec 29, 2022 8.110 8.540 8.070 8.530 5,425,421 +0.52(+6.49%)
Dec 28, 2022 8.070 8.160 7.980 8.010 4,233,285 -0.09(-1.11%)
Dec 27, 2022 8.080 8.200 8.030 8.100 4,942,455 -0.06(-0.74%)
Dec 23, 2022 8.160 8.240 8.080 8.160 3,712,874 -0.01(-0.12%)
Dec 22, 2022 7.930 8.200 7.850 8.170 9,688,710 +0.08(+0.99%)
Dec 21, 2022 8.110 8.230 8.040 8.090 3,620,127 +0.05(+0.62%)
Dec 20, 2022 7.990 8.110 7.930 8.040 5,484,364 -0.01(-0.12%)
Dec 19, 2022 8.260 8.320 8.040 8.050 5,416,819 -0.27(-3.25%)
Dec 16, 2022 8.710 8.720 8.260 8.320 6,716,391 -0.46(-5.24%)
Dec 15, 2022 8.830 9.020 8.780 8.780 5,497,421 -0.25(-2.77%)
Dec 14, 2022 9.150 9.400 9.010 9.030 3,959,127 -0.21(-2.27%)
Dec 13, 2022 9.750 9.810 9.120 9.240 13,832,977 +0.17(+1.87%)
Dec 12, 2022 8.980 9.100 8.928 9.070 9,959,719 +0.07(+0.78%)
Dec 09, 2022 8.970 9.060 8.970 9.000 6,952,656 -0.05(-0.55%)
Dec 08, 2022 8.950 9.195 8.910 9.050 8,049,954 +0.08(+0.89%)
Dec 07, 2022 9.110 9.170 8.875 8.970 6,251,959 -0.13(-1.43%)
Dec 06, 2022 9.630 9.630 9.000 9.100 4,862,229 -0.50(-5.21%)
Dec 05, 2022 10.05 10.11 9.560 9.600 4,952,826 -0.52(-5.14%)
Dec 02, 2022 9.870 10.18 9.750 10.12 6,015,714 +0.06(+0.60%)
Dec 01, 2022 9.850 10.14 9.730 10.06 7,159,565 +0.27(+2.76%)
Nov 30, 2022 9.220 9.820 9.175 9.790 7,913,018 +0.62(+6.76%)
Nov 29, 2022 9.510 9.526 9.120 9.170 3,942,686 -0.34(-3.58%)
Nov 28, 2022 9.470 9.620 9.365 9.510 6,093,531 -0.10(-1.04%)
Nov 25, 2022 9.740 9.835 9.315 9.610 9,944,104 -0.23(-2.34%)
Nov 23, 2022 9.260 9.990 9.250 9.840 13,018,045 +0.60(+6.49%)
Nov 22, 2022 9.330 9.510 9.030 9.240 11,995,443 -0.10(-1.07%)
Nov 21, 2022 9.260 9.540 9.040 9.340 8,848,243 +0.08(+0.86%)
Nov 18, 2022 9.770 9.810 9.150 9.260 5,299,067 -0.45(-4.63%)
Nov 17, 2022 10.05 10.13 9.670 9.710 4,439,110 -0.53(-5.18%)
Nov 16, 2022 10.38 10.47 10.09 10.24 2,770,190 -0.28(-2.66%)
Nov 15, 2022 10.43 10.76 10.31 10.52 6,117,976 +0.42(+4.16%)
Nov 14, 2022 10.49 10.67 10.04 10.10 6,092,616 -0.50(-4.72%)
Nov 11, 2022 10.01 10.72 9.960 10.60 9,369,861 +0.60(+6.00%)
Nov 10, 2022 9.720 10.24 9.580 10.00 8,408,700 +0.80(+8.70%)
Nov 09, 2022 9.430 9.540 9.075 9.200 7,637,432 -0.44(-4.56%)
Nov 08, 2022 8.150 10.13 8.000 9.640 11,641,263 -0.30(-3.02%)
Nov 07, 2022 10.03 10.16 9.625 9.940 6,633,375 -0.15(-1.49%)
Nov 04, 2022 10.13 10.21 9.880 10.09 4,756,047 +0.16(+1.61%)
Nov 03, 2022 9.910 10.06 9.860 9.930 4,774,072 -0.13(-1.29%)
Nov 02, 2022 10.35 10.00 10.06 5,080,906 -0.38(-3.64%)
Nov 01, 2022 10.55 10.64 10.43 10.44 6,022,244 +0.11(+1.06%)
Oct 31, 2022 10.40 10.46 10.24 10.33 4,075,054 -0.09(-0.86%)
Oct 28, 2022 10.22 10.44 10.09 10.42 5,199,072 +0.18(+1.76%)
Oct 27, 2022 10.31 10.48 10.15 10.24 5,179,751 +0.03(+0.29%)
Oct 26, 2022 10.09 10.40 9.990 10.21 4,393,155 +0.08(+0.79%)
Oct 25, 2022 9.400 10.23 9.395 10.13 8,828,762 +0.84(+9.04%)
Oct 24, 2022 9.210 9.320 8.945 9.290 6,611,628 +0.10(+1.09%)
Oct 21, 2022 8.990 9.240 8.840 9.190 4,463,702 +0.14(+1.55%)
Oct 20, 2022 8.960 9.295 8.930 9.050 8,687,931 +0.13(+1.46%)
Oct 19, 2022 9.170 9.280 8.840 8.920 8,467,740 -0.42(-4.50%)
Oct 18, 2022 9.530 9.590 9.185 9.340 10,986,854 +0.09(+0.97%)
Oct 17, 2022 9.160 9.460 9.130 9.250 11,005,049 +0.33(+3.70%)
Oct 14, 2022 9.260 9.340 8.920 8.920 4,606,609 -0.23(-2.51%)
Oct 13, 2022 8.860 9.300 8.740 9.150 10,364,213 -0.04(-0.44%)
Oct 12, 2022 9.290 9.430 9.090 9.190 12,502,716 -0.04(-0.43%)
Oct 11, 2022 9.380 9.450 9.125 9.230 8,356,905 -0.19(-2.02%)
Oct 10, 2022 9.470 9.520 9.220 9.420 8,020,242 +0.00(+0.00%)
Oct 07, 2022 9.800 9.900 9.285 9.420 12,261,490 -0.49(-4.94%)
Oct 06, 2022 9.990 10.03 9.820 9.910 9,214,477 -0.08(-0.80%)
Oct 05, 2022 9.660 10.00 9.510 9.990 4,996,612 +0.03(+0.30%)
Oct 04, 2022 9.990 10.18 9.880 9.960 8,610,706 +0.21(+2.15%)
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.