Skip to main content

Clarivate Analytics Plc (NY: CLVT )

5.560 +0.090 (+1.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 5.480 5.600 5.450 5.560 6,748,427 +0.09(+1.65%)
Jun 20, 2024 5.360 5.520 5.320 5.470 4,013,773 +0.15(+2.82%)
Jun 18, 2024 5.290 5.365 5.190 5.320 4,902,635 +0.00(+0.00%)
Jun 17, 2024 5.370 5.410 5.280 5.320 4,085,896 -0.09(-1.66%)
Jun 14, 2024 5.300 5.430 5.270 5.410 4,865,967 +0.07(+1.31%)
Jun 13, 2024 5.530 5.545 5.320 5.340 5,494,425 -0.22(-3.96%)
Jun 12, 2024 5.790 5.940 5.535 5.560 4,506,184 -0.10(-1.77%)
Jun 11, 2024 5.660 5.690 5.590 5.660 2,826,226 -0.02(-0.35%)
Jun 10, 2024 5.600 5.700 5.550 5.680 3,550,620 -0.01(-0.18%)
Jun 07, 2024 5.670 5.710 5.575 5.690 3,823,893 -0.07(-1.22%)
Jun 06, 2024 5.770 5.820 5.700 5.760 3,840,619 -0.01(-0.17%)
Jun 05, 2024 5.580 5.805 5.510 5.770 3,679,266 +0.20(+3.59%)
Jun 04, 2024 5.820 5.820 5.510 5.570 5,788,053 -0.22(-3.80%)
Jun 03, 2024 5.730 5.850 5.660 5.790 6,020,885 +0.09(+1.58%)
May 31, 2024 5.680 5.720 5.520 5.700 7,245,804 +0.08(+1.42%)
May 30, 2024 5.650 5.770 5.540 5.620 8,397,665 -0.01(-0.18%)
May 29, 2024 5.800 5.830 5.590 5.630 4,075,359 -0.28(-4.74%)
May 28, 2024 5.870 5.925 5.810 5.910 4,036,380 +0.07(+1.20%)
May 24, 2024 5.940 5.960 5.820 5.840 6,063,372 -0.11(-1.85%)
May 23, 2024 6.070 6.080 5.910 5.950 5,351,400 -0.09(-1.49%)
May 22, 2024 6.020 6.140 6.000 6.040 3,765,234 +0.02(+0.33%)
May 21, 2024 5.900 6.090 5.880 6.020 7,182,511 +0.09(+1.52%)
May 20, 2024 6.010 6.060 5.845 5.930 9,689,622 -0.08(-1.33%)
May 17, 2024 6.190 6.200 5.995 6.010 5,918,455 -0.17(-2.75%)
May 16, 2024 6.350 6.400 6.160 6.180 6,140,858 -0.21(-3.29%)
May 15, 2024 6.640 6.645 6.300 6.390 4,479,196 -0.13(-1.99%)
May 14, 2024 6.310 6.580 6.305 6.520 7,320,872 +0.30(+4.82%)
May 13, 2024 6.280 6.430 6.100 6.220 4,886,465 -0.03(-0.48%)
May 10, 2024 6.240 6.290 6.175 6.250 3,162,660 +0.01(+0.16%)
May 09, 2024 6.130 6.290 6.080 6.240 3,430,807 +0.08(+1.30%)
May 08, 2024 7.110 7.300 6.150 6.160 7,057,639 -0.79(-11.37%)
May 07, 2024 7.080 7.120 6.920 6.950 5,223,997 -0.10(-1.42%)
May 06, 2024 6.920 7.060 6.870 7.050 4,605,914 +0.20(+2.92%)
May 03, 2024 7.060 7.140 6.840 6.850 3,577,809 -0.09(-1.30%)
May 02, 2024 7.050 7.060 6.830 6.940 3,737,652 +0.00(+0.00%)
May 01, 2024 6.750 7.060 6.735 6.940 4,564,616 +0.18(+2.66%)
Apr 30, 2024 7.010 7.060 6.750 6.760 2,460,916 -0.33(-4.65%)
Apr 29, 2024 7.130 7.175 7.050 7.090 3,288,321 -0.03(-0.42%)
Apr 26, 2024 7.090 7.240 7.000 7.120 6,019,136 +0.12(+1.71%)
Apr 25, 2024 7.060 7.065 6.860 7.000 3,056,952 -0.11(-1.55%)
Apr 24, 2024 7.130 7.180 7.090 7.110 2,101,844 -0.03(-0.42%)
Apr 23, 2024 7.200 7.300 7.110 7.140 3,228,181 -0.01(-0.14%)
Apr 22, 2024 7.030 7.305 6.970 7.150 6,314,514 +0.16(+2.29%)
Apr 19, 2024 6.980 7.020 6.850 6.990 4,136,895 +0.04(+0.58%)
Apr 18, 2024 6.910 7.020 6.780 6.950 6,212,269 +0.04(+0.58%)
Apr 17, 2024 6.840 6.955 6.800 6.910 3,913,559 +0.12(+1.77%)
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%)
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.