Indicators

Clarivate Analytics Plc (NY: CLVT )

5.700 +0.080 (+1.42%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	11.05	11.16	10.88	11.12	7,977,575	+0.07(+0.63%)
Jan 30, 2023	10.86	11.03	10.74	11.05	10,453,823	+0.05(+0.45%)
Jan 27, 2023	10.75	11.09	10.75	11.00	5,082,958	+0.21(+1.95%)
Jan 26, 2023	11.11	11.11	10.72	10.79	5,479,211	-0.13(-1.19%)
Jan 25, 2023	10.66	10.96	10.53	10.92	7,940,286	+0.10(+0.92%)
Jan 24, 2023	10.91	11.05	10.79	10.82	7,986,597	-0.10(-0.92%)
Jan 23, 2023	10.91	11.00	10.82	10.92	6,669,099	+0.05(+0.46%)
Jan 20, 2023	10.52	10.92	10.44	10.87	4,554,118	+0.44(+4.22%)
Jan 19, 2023	10.42	10.66	10.33	10.43	5,464,813	-0.12(-1.14%)
Jan 18, 2023	10.67	10.77	10.52	10.55	9,895,911	-0.06(-0.57%)
Jan 17, 2023	10.25	10.84	10.25	10.61	15,603,043	+0.41(+4.02%)
Jan 13, 2023	9.750	10.23	9.730	10.20	18,070,208	+0.30(+3.03%)
Jan 12, 2023	9.840	9.975	9.705	9.900	8,455,369	+0.13(+1.33%)
Jan 11, 2023	9.580	9.810	9.530	9.770	9,379,816	+0.28(+2.95%)
Jan 10, 2023	9.440	9.640	9.410	9.490	8,306,079	-0.03(-0.32%)
Jan 09, 2023	9.100	9.690	9.020	9.520	13,398,494	+0.55(+6.13%)
Jan 06, 2023	8.790	9.140	8.715	8.970	8,175,139	+0.26(+2.99%)
Jan 05, 2023	8.650	8.790	8.435	8.710	10,367,595	-0.05(-0.57%)
Jan 04, 2023	8.680	8.955	8.620	8.760	6,526,410	+0.22(+2.58%)

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.