Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clarivate Analytics Plc (NY: CLVT )

5.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 21.86 22.09 21.62 21.90 3,204,941 +0.06(+0.27%)
Sep 29, 2021 22.14 22.27 21.75 21.84 3,049,444 -0.22(-1.00%)
Sep 28, 2021 22.60 22.73 22.00 22.06 3,301,871 -0.72(-3.16%)
Sep 27, 2021 22.88 23.18 22.60 22.78 1,856,108 -0.30(-1.30%)
Sep 24, 2021 23.38 23.66 23.07 23.08 1,180,535 -0.46(-1.95%)
Sep 23, 2021 23.80 24.01 23.34 23.54 3,312,188 -0.14(-0.59%)
Sep 22, 2021 23.60 23.92 23.46 23.68 2,581,936 +0.30(+1.28%)
Sep 21, 2021 23.43 23.51 23.02 23.38 4,975,413 +0.09(+0.39%)
Sep 20, 2021 23.76 23.89 23.09 23.29 3,371,738 -0.88(-3.64%)
Sep 17, 2021 24.05 24.39 23.86 24.17 16,680,580 +0.16(+0.67%)
Sep 16, 2021 24.23 24.49 23.95 24.01 2,437,796 -0.10(-0.41%)
Sep 15, 2021 23.49 24.21 23.49 24.11 3,296,167 +0.44(+1.86%)
Sep 14, 2021 24.25 24.38 23.12 23.67 6,871,713 -0.50(-2.07%)
Sep 13, 2021 24.00 24.46 23.80 24.17 5,666,059 +0.42(+1.77%)
Sep 10, 2021 24.86 25.10 23.74 23.75 17,069,434 -2.63(-9.97%)
Sep 09, 2021 26.40 26.49 26.16 26.38 1,588,253 +0.01(+0.04%)
Sep 08, 2021 26.26 26.70 26.16 26.37 2,330,047 -0.06(-0.23%)
Sep 07, 2021 26.45 26.73 26.18 26.43 2,690,842 +0.17(+0.65%)
Sep 03, 2021 26.41 26.70 26.16 26.26 1,790,139 -0.15(-0.57%)
Sep 02, 2021 26.20 26.62 26.09 26.41 2,657,704 +0.45(+1.73%)
Sep 01, 2021 25.23 26.12 25.14 25.96 2,727,251 +0.77(+3.06%)
Aug 31, 2021 25.21 25.55 24.84 25.19 3,795,855 +0.13(+0.52%)
Aug 30, 2021 25.03 25.29 24.81 25.06 4,912,421 +0.05(+0.20%)
Aug 27, 2021 24.94 25.35 24.74 25.01 3,597,309 +0.06(+0.24%)
Aug 26, 2021 24.72 25.30 24.68 24.95 2,913,352 +0.20(+0.81%)
Aug 25, 2021 24.68 24.99 24.39 24.75 2,027,243 +0.33(+1.35%)
Aug 24, 2021 24.07 24.53 24.00 24.42 2,375,959 +0.31(+1.29%)
Aug 23, 2021 23.84 24.37 23.72 24.11 3,044,281 +0.38(+1.60%)
Aug 20, 2021 22.92 23.79 22.87 23.73 2,181,128 +0.74(+3.22%)
Aug 19, 2021 23.16 23.42 22.87 22.99 2,717,096 -0.23(-0.99%)
Aug 18, 2021 22.59 23.34 22.53 23.22 3,650,704 +0.61(+2.70%)
Aug 17, 2021 22.10 22.78 21.90 22.61 4,526,507 +0.24(+1.07%)
Aug 16, 2021 22.91 23.00 22.24 22.37 5,334,621 -0.33(-1.45%)
Aug 13, 2021 23.18 23.30 22.59 22.70 1,524,109 -0.58(-2.49%)
Aug 12, 2021 23.17 23.45 23.10 23.28 3,547,661 +0.10(+0.43%)
Aug 11, 2021 22.85 23.21 22.61 23.18 3,211,475 +0.27(+1.18%)
Aug 10, 2021 23.55 23.77 22.86 22.91 4,491,568 -0.63(-2.68%)
Aug 09, 2021 23.42 23.61 23.23 23.54 5,942,939 -0.01(-0.04%)
Aug 06, 2021 24.14 24.24 23.54 23.55 2,895,267 -0.47(-1.96%)
Aug 05, 2021 23.69 24.07 23.53 24.02 7,410,889 +0.14(+0.59%)
Aug 04, 2021 23.32 24.09 23.30 23.88 8,274,648 +0.72(+3.11%)
Aug 03, 2021 23.09 23.39 22.95 23.16 4,332,751 +0.35(+1.53%)
Aug 02, 2021 22.87 23.34 22.70 22.81 3,533,168 +0.01(+0.04%)
Jul 30, 2021 22.06 22.99 22.00 22.80 5,695,108 +0.54(+2.43%)
Jul 29, 2021 23.55 24.00 22.22 22.26 5,513,134 -1.89(-7.83%)
Jul 28, 2021 24.44 24.48 23.91 24.15 5,308,385 -0.06(-0.25%)
Jul 27, 2021 24.35 24.61 23.86 24.21 5,593,562 -0.19(-0.78%)
Jul 26, 2021 24.98 25.10 24.37 24.40 2,367,559 -0.74(-2.94%)
Jul 23, 2021 25.31 25.31 24.90 25.14 2,475,430 -0.07(-0.28%)
Jul 22, 2021 25.06 25.25 24.80 25.21 2,659,559 +0.24(+0.96%)
Jul 21, 2021 24.73 25.13 24.67 24.97 2,543,356 +0.26(+1.05%)
Jul 20, 2021 24.43 24.92 24.19 24.71 3,204,997 +0.33(+1.35%)
Jul 19, 2021 24.55 24.78 24.24 24.38 1,876,679 -0.63(-2.52%)
Jul 16, 2021 25.01 25.14 24.64 25.01 2,791,129 +0.20(+0.81%)
Jul 15, 2021 24.67 25.08 24.53 24.81 2,999,429 +0.05(+0.20%)
Jul 14, 2021 25.04 25.07 24.25 24.76 4,554,542 -0.14(-0.56%)
Jul 13, 2021 25.54 25.69 24.87 24.90 3,601,899 -0.91(-3.53%)
Jul 12, 2021 26.57 26.57 25.52 25.81 2,185,412 -0.53(-2.01%)
Jul 09, 2021 26.20 26.39 25.89 26.34 2,773,897 +0.28(+1.07%)
Jul 08, 2021 26.67 26.73 25.98 26.06 1,818,449 -1.10(-4.05%)
Jul 07, 2021 27.27 27.28 26.70 27.16 2,329,205 +0.07(+0.26%)
Jul 06, 2021 27.10 27.27 26.81 27.09 1,927,864 +0.06(+0.22%)
Jul 02, 2021 27.07 27.17 26.86 27.03 1,374,402 +0.04(+0.15%)
Jul 01, 2021 27.50 27.72 26.90 26.99 3,792,919 -0.54(-1.96%)
Jun 30, 2021 27.26 27.81 27.17 27.53 10,390,103 +0.19(+0.69%)
Jun 29, 2021 26.64 27.40 26.32 27.34 3,500,271 +0.61(+2.28%)
Jun 28, 2021 26.94 27.20 26.42 26.73 4,241,899 -0.26(-0.96%)
Jun 25, 2021 26.85 27.23 26.55 26.99 25,595,684 +0.49(+1.85%)
Jun 24, 2021 25.83 26.59 25.65 26.50 5,408,834 +0.86(+3.35%)
Jun 23, 2021 26.28 26.38 25.63 25.64 2,859,859 -0.57(-2.17%)
Jun 22, 2021 25.97 26.27 25.63 26.21 3,412,160 +0.21(+0.81%)
Jun 21, 2021 25.70 26.02 25.21 26.00 5,987,178 +0.42(+1.64%)
Jun 18, 2021 25.52 26.00 25.38 25.58 11,693,474 -0.06(-0.23%)
Jun 17, 2021 24.61 26.04 24.61 25.64 6,757,598 +1.00(+4.06%)
Jun 16, 2021 25.35 25.50 24.51 24.64 8,002,123 -0.76(-2.99%)
Jun 15, 2021 26.21 26.21 25.36 25.40 4,618,622 -0.92(-3.50%)
Jun 14, 2021 26.48 26.55 26.21 26.32 5,831,391 -0.20(-0.75%)
Jun 11, 2021 26.06 26.52 26.00 26.52 12,865,104 +0.51(+1.96%)
Jun 10, 2021 25.99 26.35 25.73 26.01 35,500,556 -0.38(-1.44%)
Jun 09, 2021 30.07 30.42 26.30 26.39 31,833,514 -6.43(-19.59%)
Jun 08, 2021 33.73 33.74 32.56 32.82 3,696,050 -0.71(-2.12%)
Jun 07, 2021 32.48 34.79 32.27 33.53 6,844,663 +1.37(+4.26%)
Jun 04, 2021 31.27 32.30 31.25 32.16 2,811,976 +1.03(+3.31%)
Jun 03, 2021 30.21 31.32 30.06 31.13 2,480,456 +0.66(+2.17%)
Jun 02, 2021 29.92 30.47 29.42 30.47 2,360,213 +0.58(+1.94%)
Jun 01, 2021 30.16 30.42 29.66 29.89 1,796,468 -0.15(-0.50%)
May 28, 2021 29.75 30.50 29.53 30.04 2,338,062 +0.37(+1.25%)
May 27, 2021 29.49 29.79 29.20 29.67 18,231,468 +0.16(+0.54%)
May 26, 2021 29.47 29.90 29.24 29.51 2,182,950 -0.04(-0.14%)
May 25, 2021 29.90 30.03 29.48 29.55 2,800,067 -0.14(-0.47%)
May 24, 2021 28.77 29.79 28.63 29.69 2,776,599 +1.04(+3.63%)
May 21, 2021 29.00 29.30 28.48 28.65 2,621,879 -0.24(-0.83%)
May 20, 2021 28.56 28.99 28.28 28.89 4,682,449 +0.57(+2.01%)
May 19, 2021 27.99 28.61 27.99 28.32 1,789,928 -0.21(-0.74%)
May 18, 2021 28.68 29.23 28.41 28.53 1,991,845 +0.02(+0.07%)
May 17, 2021 30.60 30.64 28.43 28.51 2,734,887 +0.03(+0.11%)
May 14, 2021 27.53 28.57 27.41 28.48 1,467,250 +1.09(+3.98%)
May 13, 2021 28.15 28.16 27.31 27.39 1,443,636 -0.56(-2.00%)
May 12, 2021 28.43 29.03 27.73 27.95 3,933,137 +0.85(+3.14%)
May 11, 2021 27.14 27.71 26.71 27.10 1,051,139 -0.72(-2.59%)
May 10, 2021 28.03 28.51 27.65 27.82 898,852 -0.14(-0.50%)
May 07, 2021 27.85 28.33 27.85 27.96 784,098 +0.19(+0.68%)
May 06, 2021 28.13 28.30 27.62 27.77 1,085,078 -0.39(-1.38%)
May 05, 2021 28.26 28.53 27.75 28.16 688,050 +0.01(+0.04%)
May 04, 2021 27.91 28.33 27.86 28.15 952,241 +0.19(+0.68%)
May 03, 2021 27.85 28.30 27.50 27.96 1,714,363 +0.03(+0.11%)
Apr 30, 2021 27.57 28.08 27.29 27.93 1,405,300 +0.36(+1.31%)
Apr 29, 2021 26.95 27.61 26.79 27.57 1,093,844 +0.83(+3.10%)
Apr 28, 2021 26.23 26.89 26.11 26.74 1,414,754 +0.37(+1.40%)
Apr 27, 2021 26.21 26.52 25.91 26.37 1,304,523 +0.06(+0.23%)
Apr 26, 2021 26.08 26.57 25.99 26.31 1,235,145 +0.34(+1.31%)
Apr 23, 2021 25.24 26.05 25.03 25.97 1,277,700 +0.66(+2.61%)
Apr 22, 2021 25.72 25.85 25.10 25.31 1,198,102 -0.24(-0.94%)
Apr 21, 2021 24.69 25.77 24.69 25.55 1,269,847 +0.68(+2.73%)
Apr 20, 2021 25.39 25.53 24.52 24.87 1,312,353 -0.55(-2.16%)
Apr 19, 2021 25.93 26.04 25.24 25.42 1,253,140 -0.73(-2.79%)
Apr 16, 2021 26.04 26.16 25.80 26.15 595,600 +0.15(+0.58%)
Apr 15, 2021 26.19 26.25 25.96 26.00 728,719 +0.05(+0.19%)
Apr 14, 2021 26.05 26.57 25.92 25.95 496,553 -0.18(-0.69%)
Apr 13, 2021 26.25 26.50 25.97 26.13 713,233 +0.18(+0.69%)
Apr 12, 2021 26.13 26.16 25.78 25.95 621,608 -0.29(-1.11%)
Apr 09, 2021 26.27 26.47 25.85 26.24 1,535,600 -0.26(-0.98%)
Apr 08, 2021 26.48 26.84 26.40 26.50 1,131,831 +0.20(+0.76%)
Apr 07, 2021 26.70 26.81 25.99 26.30 944,758 -0.35(-1.31%)
Apr 06, 2021 26.65 27.32 26.40 26.65 1,238,830 -0.25(-0.93%)
Apr 05, 2021 27.36 27.67 26.80 26.90 1,271,173 -0.35(-1.28%)
Apr 01, 2021 26.44 27.41 26.33 27.25 1,969,300 +0.86(+3.26%)
Mar 31, 2021 25.72 26.70 25.52 26.39 1,949,220 +1.27(+5.06%)
Mar 30, 2021 24.76 25.32 24.62 25.12 1,120,704 +0.37(+1.49%)
Mar 29, 2021 24.75 24.97 24.20 24.75 1,262,970 -0.09(-0.36%)
Mar 26, 2021 24.14 24.84 24.00 24.84 1,216,800 +0.84(+3.50%)
Mar 25, 2021 24.00 24.09 23.41 24.00 1,363,032 -0.15(-0.62%)
Mar 24, 2021 24.71 24.82 24.08 24.15 1,224,304 -0.68(-2.74%)
Mar 23, 2021 25.32 25.41 24.74 24.83 871,477 -0.60(-2.36%)
Mar 22, 2021 25.77 26.35 25.37 25.43 1,719,461 -0.48(-1.85%)
Mar 19, 2021 25.90 26.37 25.75 25.91 17,535,400 -0.14(-0.54%)
Mar 18, 2021 25.79 26.53 25.42 26.05 2,232,512 -0.24(-0.91%)
Mar 17, 2021 25.64 26.48 25.55 26.29 2,562,492 +0.54(+2.10%)
Mar 16, 2021 25.91 26.69 25.75 25.75 3,137,522 -0.24(-0.92%)
Mar 15, 2021 24.06 26.92 24.06 25.99 5,479,368 +2.07(+8.65%)
Mar 12, 2021 22.94 24.12 22.74 23.92 3,394,300 +0.99(+4.32%)
Mar 11, 2021 22.80 23.23 22.47 22.93 3,841,691 +0.43(+1.91%)
Mar 10, 2021 23.04 23.08 22.25 22.50 3,205,573 -0.26(-1.14%)
Mar 09, 2021 22.06 23.27 21.55 22.76 7,722,855 +1.24(+5.76%)
Mar 08, 2021 22.11 22.19 21.34 21.52 4,032,929 +0.24(+1.13%)
Mar 05, 2021 22.15 22.27 20.82 21.28 3,218,200 -0.67(-3.05%)
Mar 04, 2021 22.10 22.71 21.61 21.95 2,738,223 -0.25(-1.13%)
Mar 03, 2021 22.98 22.98 22.11 22.20 4,105,922 -0.90(-3.90%)
Mar 02, 2021 23.73 23.86 22.54 23.10 2,887,572 -0.43(-1.83%)
Mar 01, 2021 23.01 23.89 23.01 23.53 7,053,364 +0.78(+3.43%)
Feb 26, 2021 22.94 23.61 22.39 22.75 5,377,800 -0.86(-3.64%)
Feb 25, 2021 26.00 27.00 23.57 23.61 9,272,423 -4.48(-15.95%)
Feb 24, 2021 28.94 29.09 28.02 28.09 973,010 -1.01(-3.47%)
Feb 23, 2021 29.15 29.19 28.27 29.10 1,077,637 -0.23(-0.78%)
Feb 22, 2021 30.10 30.22 29.31 29.33 896,501 -1.01(-3.33%)
Feb 19, 2021 30.09 30.60 29.86 30.34 886,100 +0.28(+0.93%)
Feb 18, 2021 29.89 30.12 29.65 30.06 586,224 +0.02(+0.07%)
Feb 17, 2021 29.93 30.32 29.64 30.04 751,589 -0.13(-0.43%)
Feb 16, 2021 30.39 30.45 29.70 30.17 854,483 -0.10(-0.33%)
Feb 12, 2021 29.91 30.37 29.85 30.27 902,600 +0.32(+1.07%)
Feb 11, 2021 30.00 30.38 29.86 29.95 1,017,711 +0.20(+0.67%)
Feb 10, 2021 30.00 30.00 29.29 29.75 1,132,112 -0.16(-0.53%)
Feb 09, 2021 29.75 29.99 29.56 29.91 659,232 +0.16(+0.54%)
Feb 08, 2021 29.72 30.00 29.43 29.75 520,279 +0.00(+0.00%)
Feb 05, 2021 29.46 29.85 29.26 29.75 567,600 +0.27(+0.92%)
Feb 04, 2021 29.05 29.49 28.79 29.48 509,535 +0.23(+0.79%)
Feb 03, 2021 30.04 30.33 28.72 29.25 1,714,289 -0.90(-2.99%)
Feb 02, 2021 29.31 30.82 29.31 30.15 2,479,779 +2.81(+10.28%)
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.