Skip to main content

Clarivate Analytics Plc (NY: CLVT )

5.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2024 5.800 5.805 5.680 5.720 4,944,197 -0.10(-1.72%)
Dec 02, 2024 5.710 5.880 5.701 5.820 6,301,633 +0.09(+1.57%)
Nov 29, 2024 5.800 5.850 5.680 5.730 3,842,035 -0.03(-0.52%)
Nov 27, 2024 5.650 5.810 5.650 5.760 5,621,444 +0.18(+3.23%)
Nov 26, 2024 5.710 5.790 5.570 5.580 6,814,046 -0.16(-2.79%)
Nov 25, 2024 5.650 5.820 5.620 5.740 9,812,370 +0.49(+9.33%)
Nov 22, 2024 5.190 5.270 5.080 5.250 5,371,838 +0.11(+2.14%)
Nov 21, 2024 5.110 5.260 5.035 5.140 7,890,465 +0.05(+0.98%)
Nov 20, 2024 4.870 5.220 4.860 5.090 8,939,180 +0.22(+4.52%)
Nov 19, 2024 4.620 4.900 4.610 4.870 8,633,924 +0.25(+5.41%)
Nov 18, 2024 4.300 4.620 4.250 4.620 13,923,431 +0.29(+6.70%)
Nov 15, 2024 4.470 4.540 4.330 4.330 6,366,849 -0.17(-3.78%)
Nov 14, 2024 4.750 4.800 4.450 4.500 7,834,148 -0.25(-5.26%)
Nov 13, 2024 4.620 4.880 4.610 4.750 7,364,568 +0.16(+3.49%)
Nov 12, 2024 4.550 4.709 4.520 4.590 20,140,356 +0.00(+0.00%)
Nov 11, 2024 4.570 4.660 4.430 4.590 8,400,664 +0.02(+0.44%)
Nov 08, 2024 4.650 4.732 4.550 4.570 7,631,018 -0.11(-2.35%)
Nov 07, 2024 4.810 4.890 4.625 4.680 17,831,134 -0.12(-2.50%)
Nov 06, 2024 5.250 5.430 4.570 4.800 27,333,956 -1.79(-27.16%)
Nov 05, 2024 6.440 6.600 6.390 6.590 4,451,845 +0.14(+2.17%)
Nov 04, 2024 6.620 6.695 6.450 6.450 2,879,943 -0.16(-2.42%)
Nov 01, 2024 6.660 6.720 6.580 6.610 3,669,672 +0.01(+0.15%)
Oct 31, 2024 6.550 6.690 6.500 6.600 3,256,723 +0.07(+1.07%)
Oct 30, 2024 6.500 6.650 6.470 6.530 1,989,917 +0.00(+0.00%)
Oct 29, 2024 6.490 6.590 6.410 6.530 2,450,938 -0.01(-0.15%)
Oct 28, 2024 6.510 6.665 6.480 6.540 2,189,690 +0.11(+1.71%)
Oct 25, 2024 6.510 6.525 6.365 6.430 1,768,362 -0.04(-0.62%)
Oct 24, 2024 6.590 6.600 6.460 6.470 1,999,826 -0.06(-0.92%)
Oct 23, 2024 6.610 6.635 6.440 6.530 1,916,720 -0.11(-1.66%)
Oct 22, 2024 6.600 6.670 6.460 6.640 3,042,619 +0.00(+0.00%)
Oct 21, 2024 6.650 6.780 6.570 6.640 2,765,218 -0.06(-0.90%)
Oct 18, 2024 6.710 6.740 6.645 6.700 1,803,539 +0.00(+0.00%)
Oct 17, 2024 6.750 6.780 6.610 6.700 2,782,851 -0.01(-0.15%)
Oct 16, 2024 6.760 6.820 6.650 6.710 2,241,976 -0.04(-0.59%)
Oct 15, 2024 6.830 7.020 6.735 6.750 4,291,062 -0.08(-1.17%)
Oct 14, 2024 6.760 6.830 6.670 6.830 2,487,782 +0.06(+0.89%)
Oct 11, 2024 6.790 6.885 6.740 6.770 1,936,341 +0.02(+0.30%)
Oct 10, 2024 6.760 6.830 6.640 6.750 2,123,421 -0.04(-0.59%)
Oct 09, 2024 6.570 6.840 6.520 6.790 2,816,049 +0.24(+3.66%)
Oct 08, 2024 6.550 6.705 6.500 6.550 1,983,583 +0.02(+0.31%)
Oct 07, 2024 6.640 6.690 6.435 6.530 2,170,192 -0.13(-1.95%)
Oct 04, 2024 6.730 6.730 6.580 6.660 2,522,445 +0.04(+0.60%)
Oct 03, 2024 6.630 6.745 6.572 6.620 3,013,358 -0.11(-1.63%)
Oct 02, 2024 6.530 6.830 6.520 6.730 3,966,146 +0.14(+2.12%)
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.