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

Cision Ltd (NY: CISN )

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 7.490 7.740 7.381 7.690 975,498 +0.22(+2.95%)
Sep 27, 2019 7.480 7.715 7.390 7.470 892,600 +0.00(+0.00%)
Sep 26, 2019 7.530 7.590 7.300 7.470 319,230 -0.04(-0.53%)
Sep 25, 2019 7.410 7.550 7.190 7.510 617,233 +0.11(+1.49%)
Sep 24, 2019 7.330 7.510 7.250 7.400 1,105,504 +0.11(+1.51%)
Sep 23, 2019 7.400 7.400 6.980 7.290 385,041 -0.12(-1.62%)
Sep 20, 2019 7.450 7.660 7.370 7.410 1,100,400 -0.03(-0.40%)
Sep 19, 2019 7.450 7.675 7.440 7.440 252,021 +0.02(+0.27%)
Sep 18, 2019 7.540 7.640 7.290 7.420 654,969 -0.12(-1.59%)
Sep 17, 2019 7.860 7.860 7.500 7.540 420,096 -0.36(-4.56%)
Sep 16, 2019 7.890 8.040 7.840 7.900 544,830 -0.06(-0.75%)
Sep 13, 2019 7.890 8.050 7.830 7.960 511,800 +0.09(+1.14%)
Sep 12, 2019 7.740 7.915 7.570 7.870 443,596 +0.13(+1.68%)
Sep 11, 2019 7.770 7.860 7.690 7.740 747,639 +0.04(+0.52%)
Sep 10, 2019 7.410 7.740 7.320 7.700 430,528 +0.26(+3.49%)
Sep 09, 2019 7.190 7.460 7.160 7.440 362,896 +0.30(+4.20%)
Sep 06, 2019 7.130 7.270 7.010 7.140 231,600 -0.01(-0.14%)
Sep 05, 2019 6.840 7.180 6.800 7.150 430,443 +0.40(+5.93%)
Sep 04, 2019 6.810 6.900 6.740 6.750 493,509 -0.02(-0.30%)
Sep 03, 2019 6.820 6.940 6.750 6.770 369,963 -0.15(-2.17%)
Aug 30, 2019 6.990 7.070 6.820 6.920 826,200 -0.02(-0.29%)
Aug 29, 2019 6.900 7.040 6.780 6.940 312,673 +0.13(+1.91%)
Aug 28, 2019 6.580 6.820 6.420 6.810 1,376,874 +0.15(+2.25%)
Aug 27, 2019 6.990 7.000 6.625 6.660 965,651 -0.25(-3.62%)
Aug 26, 2019 6.770 7.110 6.710 6.910 1,637,359 +0.21(+3.13%)
Aug 23, 2019 6.780 6.870 6.640 6.700 1,213,800 -0.15(-2.19%)
Aug 22, 2019 6.610 6.990 6.400 6.850 1,434,713 +0.29(+4.42%)
Aug 21, 2019 6.510 6.585 6.420 6.560 535,200 +0.12(+1.86%)
Aug 20, 2019 6.400 6.480 6.290 6.440 416,161 -0.01(-0.16%)
Aug 19, 2019 6.450 6.500 6.310 6.450 586,965 +0.04(+0.62%)
Aug 16, 2019 6.290 6.505 6.290 6.410 704,900 +0.16(+2.56%)
Aug 15, 2019 6.230 6.360 6.020 6.250 1,912,035 +0.04(+0.64%)
Aug 14, 2019 6.570 6.577 6.160 6.210 1,376,459 -0.45(-6.76%)
Aug 13, 2019 6.650 6.940 6.600 6.660 1,194,305 -0.04(-0.60%)
Aug 12, 2019 6.840 7.150 6.480 6.700 2,278,868 +0.05(+0.75%)
Aug 09, 2019 8.620 8.687 6.650 6.650 6,230,600 -3.20(-32.49%)
Aug 08, 2019 9.620 9.960 9.440 9.850 605,946 +0.30(+3.14%)
Aug 07, 2019 9.650 9.730 9.440 9.550 526,523 -0.26(-2.65%)
Aug 06, 2019 9.790 9.960 9.760 9.810 443,623 +0.03(+0.31%)
Aug 05, 2019 9.780 9.920 9.675 9.780 435,061 -0.21(-2.10%)
Aug 02, 2019 10.00 10.04 9.830 9.990 397,700 -0.12(-1.19%)
Aug 01, 2019 10.39 10.57 10.09 10.11 376,022 -0.28(-2.69%)
Jul 31, 2019 10.63 10.96 10.37 10.39 888,198 -0.22(-2.07%)
Jul 30, 2019 10.54 10.76 10.52 10.61 524,468 -0.05(-0.47%)
Jul 29, 2019 10.62 10.69 10.45 10.66 291,153 +0.01(+0.09%)
Jul 26, 2019 10.51 10.75 10.48 10.65 224,700 +0.16(+1.53%)
Jul 25, 2019 10.58 10.58 10.40 10.49 256,670 -0.07(-0.66%)
Jul 24, 2019 10.23 10.58 10.17 10.56 419,600 +0.31(+3.02%)
Jul 23, 2019 10.14 10.27 9.960 10.25 588,854 +0.15(+1.49%)
Jul 22, 2019 10.45 10.50 10.09 10.10 290,800 -0.36(-3.44%)
Jul 19, 2019 10.57 10.62 10.45 10.46 195,500 -0.12(-1.13%)
Jul 18, 2019 10.79 10.84 10.50 10.58 446,709 -0.24(-2.22%)
Jul 17, 2019 10.88 10.92 10.69 10.82 409,658 -0.09(-0.82%)
Jul 16, 2019 10.99 11.02 10.86 10.91 352,229 -0.09(-0.82%)
Jul 15, 2019 10.92 11.00 10.83 11.00 363,609 +0.08(+0.73%)
Jul 12, 2019 11.00 11.07 10.83 10.92 339,800 -0.06(-0.55%)
Jul 11, 2019 11.00 11.00 10.89 10.98 324,820 +0.03(+0.27%)
Jul 10, 2019 10.86 11.06 10.86 10.95 351,483 +0.11(+1.01%)
Jul 09, 2019 10.74 10.87 10.62 10.84 297,542 +0.05(+0.46%)
Jul 08, 2019 11.00 11.05 10.71 10.79 431,084 -0.27(-2.44%)
Jul 05, 2019 10.95 11.07 10.85 11.06 205,600 +0.04(+0.36%)
Jul 03, 2019 11.26 11.26 11.02 11.02 196,100 -0.17(-1.52%)
Jul 02, 2019 11.34 11.40 11.15 11.19 349,235 -0.21(-1.84%)
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.