Skip to main content

Clarivate Analytics Plc (NY: CLVT )

6.750 -0.040 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 7.040 7.100 6.590 6.590 5,527,890 -0.51(-7.18%)
Sep 30, 2024 6.910 7.150 6.820 7.100 5,020,473 +0.14(+2.01%)
Sep 27, 2024 6.980 7.065 6.900 6.960 3,474,620 +0.08(+1.16%)
Sep 26, 2024 6.800 7.000 6.770 6.880 2,880,506 +0.20(+2.99%)
Sep 25, 2024 6.800 6.965 6.670 6.680 2,645,799 -0.15(-2.20%)
Sep 24, 2024 6.870 6.870 6.750 6.830 1,607,866 +0.05(+0.74%)
Sep 23, 2024 6.940 6.990 6.745 6.780 3,316,982 -0.16(-2.31%)
Sep 20, 2024 6.910 6.990 6.770 6.940 4,865,009 -0.03(-0.43%)
Sep 19, 2024 6.960 7.030 6.870 6.970 3,394,644 +0.15(+2.20%)
Sep 18, 2024 6.680 6.935 6.630 6.820 3,124,806 +0.18(+2.71%)
Sep 17, 2024 6.710 6.810 6.610 6.640 2,186,606 -0.04(-0.60%)
Sep 16, 2024 6.610 6.750 6.545 6.680 4,006,006 +0.11(+1.67%)
Sep 13, 2024 6.410 6.590 6.351 6.570 3,316,476 +0.26(+4.12%)
Sep 12, 2024 6.510 6.570 6.250 6.310 2,938,823 -0.20(-3.07%)
Sep 11, 2024 6.520 6.570 6.365 6.510 3,113,930 -0.04(-0.61%)
Sep 10, 2024 6.670 6.700 6.490 6.550 3,885,664 -0.10(-1.50%)
Sep 09, 2024 6.670 6.850 6.630 6.650 3,666,270 -0.02(-0.30%)
Sep 06, 2024 6.680 6.790 6.585 6.670 3,349,829 +0.01(+0.15%)
Sep 05, 2024 6.770 6.810 6.650 6.660 3,183,145 -0.09(-1.33%)
Sep 04, 2024 6.620 6.880 6.620 6.750 4,043,737 +0.12(+1.81%)
Sep 03, 2024 6.800 6.885 6.570 6.630 4,276,001 -0.23(-3.35%)
Aug 30, 2024 6.690 6.880 6.670 6.860 4,055,314 +0.22(+3.31%)
Aug 29, 2024 6.710 6.800 6.600 6.640 3,522,360 -0.01(-0.15%)
Aug 28, 2024 6.680 6.800 6.585 6.650 3,963,367 -0.05(-0.75%)
Aug 27, 2024 6.680 6.855 6.630 6.700 4,153,404 +0.01(+0.15%)
Aug 26, 2024 6.710 6.780 6.675 6.690 3,057,169 +0.04(+0.60%)
Aug 23, 2024 6.510 6.830 6.505 6.650 3,398,587 +0.22(+3.42%)
Aug 22, 2024 6.580 6.655 6.410 6.430 3,479,475 -0.12(-1.83%)
Aug 21, 2024 6.500 6.570 6.460 6.550 3,295,855 +0.07(+1.08%)
Aug 20, 2024 6.410 6.610 6.400 6.480 3,305,463 +0.08(+1.25%)
Aug 19, 2024 6.390 6.530 6.365 6.400 3,787,976 +0.05(+0.79%)
Aug 16, 2024 6.290 6.425 6.220 6.350 4,082,631 +0.00(+0.00%)
Aug 15, 2024 6.250 6.440 6.235 6.350 7,473,105 +0.21(+3.42%)
Aug 14, 2024 6.180 6.250 5.980 6.140 6,428,339 -0.06(-0.97%)
Aug 13, 2024 5.620 6.300 5.620 6.200 6,985,902 +0.69(+12.52%)
Aug 12, 2024 5.670 5.720 5.500 5.510 4,753,990 -0.18(-3.16%)
Aug 09, 2024 5.730 5.850 5.500 5.690 8,002,081 +0.00(+0.00%)
Aug 08, 2024 5.070 5.730 4.970 5.690 7,882,543 +0.61(+12.01%)
Aug 07, 2024 5.310 5.400 4.980 5.080 9,694,115 -0.32(-5.93%)
Aug 06, 2024 6.140 6.450 5.380 5.400 10,020,981 -0.75(-12.20%)
Aug 05, 2024 6.040 6.280 6.000 6.150 5,742,037 -0.27(-4.21%)
Aug 02, 2024 6.350 6.470 6.245 6.420 3,529,403 -0.06(-0.93%)
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.