Skip to main content

Clarivate Analytics Plc (NY: CLVT )

6.895 +0.105 (+1.55%)
Streaming Delayed Price Updated: 1:47 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 6.800 6.810 6.590 6.790 9,266,021 -0.07(-1.02%)
Apr 15, 2024 7.090 7.165 6.790 6.860 5,626,543 -0.21(-2.97%)
Apr 12, 2024 7.250 7.270 7.070 7.070 2,441,444 -0.28(-3.81%)
Apr 11, 2024 7.540 7.570 7.350 7.350 2,924,856 -0.15(-2.00%)
Apr 10, 2024 7.450 7.530 7.340 7.500 3,803,618 -0.15(-1.96%)
Apr 09, 2024 7.470 7.670 7.420 7.650 2,348,048 +0.24(+3.24%)
Apr 08, 2024 7.410 7.475 7.380 7.410 2,308,523 +0.04(+0.54%)
Apr 05, 2024 7.330 7.420 7.260 7.370 3,163,216 +0.01(+0.14%)
Apr 04, 2024 7.670 7.770 7.360 7.360 3,865,469 -0.26(-3.41%)
Apr 03, 2024 7.450 7.630 7.410 7.620 5,564,713 +0.16(+2.14%)
Apr 02, 2024 7.330 7.560 7.305 7.460 4,269,943 -0.02(-0.27%)
Apr 01, 2024 7.450 7.527 7.310 7.480 2,907,596 +0.05(+0.67%)
Mar 28, 2024 7.440 7.455 7.420 7.430 5,973,639 -0.03(-0.40%)
Mar 27, 2024 7.410 7.470 7.355 7.460 2,573,546 +0.12(+1.63%)
Mar 26, 2024 7.270 7.450 7.210 7.340 3,749,042 +0.13(+1.80%)
Mar 25, 2024 7.320 7.335 7.200 7.210 2,003,465 -0.01(-0.14%)
Mar 22, 2024 7.370 7.395 7.190 7.220 1,387,480 -0.13(-1.77%)
Mar 21, 2024 7.490 7.500 7.340 7.350 3,062,200 -0.04(-0.54%)
Mar 20, 2024 7.080 7.450 7.060 7.390 5,600,477 +0.33(+4.67%)
Mar 19, 2024 7.160 7.340 7.010 7.060 6,741,809 -0.15(-2.08%)
Mar 18, 2024 7.060 7.270 6.980 7.210 3,400,350 +0.15(+2.12%)
Mar 15, 2024 6.970 7.160 6.920 7.060 3,717,646 +0.04(+0.57%)
Mar 14, 2024 7.070 7.120 6.920 7.020 4,476,118 -0.05(-0.71%)
Mar 13, 2024 7.030 7.170 7.030 7.070 2,569,726 +0.01(+0.14%)
Mar 12, 2024 7.170 7.190 7.020 7.060 2,818,962 -0.10(-1.40%)
Mar 11, 2024 7.070 7.195 7.040 7.160 2,614,507 +0.08(+1.13%)
Mar 08, 2024 7.210 7.300 7.040 7.080 3,849,106 -0.08(-1.12%)
Mar 07, 2024 7.240 7.300 7.105 7.160 2,711,261 +0.01(+0.14%)
Mar 06, 2024 7.180 7.220 7.070 7.150 4,545,744 +0.14(+2.00%)
Mar 05, 2024 7.050 7.110 6.960 7.010 7,399,299 -0.05(-0.71%)
Mar 04, 2024 7.140 7.390 7.060 7.060 5,757,057 -0.08(-1.12%)
Mar 01, 2024 7.160 7.305 6.950 7.140 7,869,976 -0.04(-0.56%)
Feb 29, 2024 7.110 7.400 7.010 7.180 7,173,795 +0.11(+1.56%)
Feb 28, 2024 7.270 7.300 6.880 7.070 11,067,532 -0.31(-4.20%)
Feb 27, 2024 8.180 8.240 6.551 7.380 20,777,412 -1.56(-17.45%)
Feb 26, 2024 8.940 9.020 8.880 8.940 3,978,422 -0.05(-0.56%)
Feb 23, 2024 9.000 9.070 8.940 8.990 2,367,306 +0.03(+0.33%)
Feb 22, 2024 8.890 9.020 8.800 8.960 2,319,669 +0.11(+1.24%)
Feb 21, 2024 8.830 8.905 8.730 8.850 2,390,622 -0.08(-0.90%)
Feb 20, 2024 8.850 9.000 8.850 8.930 3,809,706 -0.03(-0.33%)
Feb 16, 2024 8.970 9.070 8.880 8.960 3,040,306 -0.14(-1.54%)
Feb 15, 2024 9.380 9.450 9.080 9.100 5,948,467 -0.16(-1.73%)
Feb 14, 2024 9.190 9.265 9.070 9.260 5,322,330 +0.32(+3.58%)
Feb 13, 2024 9.080 9.170 8.895 8.940 4,089,784 -0.50(-5.30%)
Feb 12, 2024 9.410 9.605 9.365 9.440 2,430,985 +0.02(+0.21%)
Feb 09, 2024 9.300 9.460 9.270 9.420 3,449,098 +0.12(+1.29%)
Feb 08, 2024 9.220 9.410 9.180 9.300 2,221,644 +0.08(+0.87%)
Feb 07, 2024 9.200 9.230 9.020 9.220 1,824,356 +0.05(+0.55%)
Feb 06, 2024 8.950 9.195 8.950 9.170 1,587,528 +0.18(+2.00%)
Feb 05, 2024 9.150 9.228 8.980 8.990 2,085,662 -0.30(-3.23%)
Feb 02, 2024 9.260 9.380 9.115 9.290 2,224,224 -0.06(-0.64%)
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.