Skip to main content

Clarivate Analytics Plc (NY: CLVT )

6.390 +0.250 (+4.07%)
Official Closing Price Updated: 4:10 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 5.830 6.165 5.825 6.140 5,572,834 +0.35(+6.04%)
Jul 15, 2024 5.760 5.820 5.740 5.790 2,774,167 +0.00(+0.00%)
Jul 12, 2024 5.700 5.865 5.640 5.790 4,230,881 +0.14(+2.48%)
Jul 11, 2024 5.590 5.720 5.560 5.650 3,970,280 +0.16(+2.91%)
Jul 10, 2024 5.510 5.540 5.410 5.490 2,657,449 -0.01(-0.18%)
Jul 09, 2024 5.580 5.615 5.500 5.500 1,604,897 -0.11(-1.96%)
Jul 08, 2024 5.610 5.630 5.520 5.610 2,247,066 +0.02(+0.36%)
Jul 05, 2024 5.640 5.650 5.560 5.590 1,612,547 -0.05(-0.89%)
Jul 03, 2024 5.580 5.660 5.550 5.640 1,021,560 +0.08(+1.44%)
Jul 02, 2024 5.530 5.590 5.420 5.560 2,675,629 +0.03(+0.54%)
Jul 01, 2024 5.710 5.750 5.530 5.530 3,183,062 -0.16(-2.81%)
Jun 28, 2024 5.760 5.760 5.610 5.690 5,634,171 -0.01(-0.18%)
Jun 27, 2024 5.760 5.770 5.640 5.700 2,368,965 +0.00(+0.00%)
Jun 26, 2024 5.620 5.720 5.615 5.700 4,658,712 +0.03(+0.53%)
Jun 25, 2024 5.640 5.710 5.590 5.670 2,987,803 -0.01(-0.18%)
Jun 24, 2024 5.570 5.840 5.550 5.680 4,892,451 +0.12(+2.16%)
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%)
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.