Skip to main content

Clarivate Analytics Plc (NY: CLVT )

7.315 +0.245 (+3.47%)
Streaming Delayed Price Updated: 12:32 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 7.270 7.300 6.880 7.070 11,067,532 -0.31(-4.20%)
Feb 27, 2024 8.180 8.240 6.551 7.380 20,777,412 -1.56(-17.45%)
Feb 26, 2024 8.940 9.020 8.880 8.940 3,978,422 -0.05(-0.56%)
Feb 23, 2024 9.000 9.070 8.940 8.990 2,367,306 +0.03(+0.33%)
Feb 22, 2024 8.890 9.020 8.800 8.960 2,319,669 +0.11(+1.24%)
Feb 21, 2024 8.830 8.905 8.730 8.850 2,390,622 -0.08(-0.90%)
Feb 20, 2024 8.850 9.000 8.850 8.930 3,809,706 -0.03(-0.33%)
Feb 16, 2024 8.970 9.070 8.880 8.960 3,040,306 -0.14(-1.54%)
Feb 15, 2024 9.380 9.450 9.080 9.100 5,948,467 -0.16(-1.73%)
Feb 14, 2024 9.190 9.265 9.070 9.260 5,322,330 +0.32(+3.58%)
Feb 13, 2024 9.080 9.170 8.895 8.940 4,089,784 -0.50(-5.30%)
Feb 12, 2024 9.410 9.605 9.365 9.440 2,430,985 +0.02(+0.21%)
Feb 09, 2024 9.300 9.460 9.270 9.420 3,449,098 +0.12(+1.29%)
Feb 08, 2024 9.220 9.410 9.180 9.300 2,221,644 +0.08(+0.87%)
Feb 07, 2024 9.200 9.230 9.020 9.220 1,824,356 +0.05(+0.55%)
Feb 06, 2024 8.950 9.195 8.950 9.170 1,587,528 +0.18(+2.00%)
Feb 05, 2024 9.150 9.228 8.980 8.990 2,085,662 -0.30(-3.23%)
Feb 02, 2024 9.260 9.380 9.115 9.290 2,224,224 -0.06(-0.64%)
Feb 01, 2024 8.990 9.360 8.970 9.350 3,449,241 +0.41(+4.59%)
Jan 31, 2024 9.130 9.230 8.900 8.940 5,420,622 -0.21(-2.30%)
Jan 30, 2024 9.150 9.220 9.085 9.150 3,099,356 -0.01(-0.11%)
Jan 29, 2024 8.940 9.160 8.885 9.160 2,717,856 +0.22(+2.46%)
Jan 26, 2024 8.880 9.025 8.880 8.940 2,478,268 +0.11(+1.25%)
Jan 25, 2024 9.000 9.040 8.755 8.830 3,351,793 -0.05(-0.56%)
Jan 24, 2024 9.240 9.240 8.840 8.880 3,645,943 -0.23(-2.52%)
Jan 23, 2024 9.290 9.370 9.030 9.110 2,510,812 -0.09(-0.98%)
Jan 22, 2024 9.240 9.340 9.125 9.200 3,208,593 -0.02(-0.22%)
Jan 19, 2024 9.080 9.230 8.990 9.220 2,327,913 +0.19(+2.10%)
Jan 18, 2024 8.950 9.050 8.910 9.030 2,605,780 +0.17(+1.92%)
Jan 17, 2024 8.910 9.025 8.810 8.860 3,909,974 -0.20(-2.21%)
Jan 16, 2024 8.910 9.105 8.885 9.060 4,081,731 -0.02(-0.22%)
Jan 12, 2024 9.030 9.150 8.945 9.080 4,492,282 +0.11(+1.23%)
Jan 11, 2024 8.950 9.040 8.795 8.970 2,230,895 -0.05(-0.55%)
Jan 10, 2024 9.010 9.200 8.940 9.020 2,779,791 +0.00(+0.00%)
Jan 09, 2024 9.070 9.270 9.020 9.020 4,294,429 -0.17(-1.85%)
Jan 08, 2024 8.750 9.310 8.740 9.190 5,707,497 +0.52(+6.00%)
Jan 05, 2024 8.760 8.970 8.665 8.670 3,398,118 -0.19(-2.14%)
Jan 04, 2024 8.750 9.030 8.720 8.860 5,946,000 +0.08(+0.91%)
Jan 03, 2024 8.920 8.970 8.770 8.780 5,087,340 -0.30(-3.30%)
Jan 02, 2024 9.140 9.190 8.900 9.080 3,596,478 -0.18(-1.94%)
Dec 29, 2023 9.320 9.440 9.260 9.260 2,090,522 -0.12(-1.28%)
Dec 28, 2023 9.290 9.420 9.275 9.380 1,559,286 +0.06(+0.64%)
Dec 27, 2023 9.300 9.350 9.213 9.320 2,301,779 +0.07(+0.76%)
Dec 26, 2023 9.370 9.440 9.135 9.250 2,803,643 -0.09(-0.96%)
Dec 22, 2023 9.240 9.380 9.190 9.340 3,959,445 +0.11(+1.19%)
Dec 21, 2023 8.990 9.305 8.940 9.230 5,219,659 +0.30(+3.36%)
Dec 20, 2023 8.890 9.200 8.860 8.930 6,569,930 +0.00(+0.00%)
Dec 19, 2023 8.660 8.980 8.630 8.930 4,701,152 +0.45(+5.31%)
Dec 18, 2023 8.490 8.580 8.345 8.480 3,692,572 -0.02(-0.24%)
Dec 15, 2023 8.580 8.640 8.420 8.500 7,395,408 -0.26(-2.97%)
Dec 14, 2023 8.700 8.870 8.595 8.760 9,167,359 +0.32(+3.79%)
Dec 13, 2023 8.070 8.530 7.975 8.440 5,474,258 +0.40(+4.98%)
Dec 12, 2023 7.930 8.080 7.820 8.040 3,647,498 +0.08(+1.01%)
Dec 11, 2023 8.000 8.075 7.950 7.960 3,312,628 -0.07(-0.87%)
Dec 08, 2023 7.990 8.175 7.941 8.030 4,634,808 -0.01(-0.12%)
Dec 07, 2023 7.990 8.060 7.870 8.040 3,780,036 +0.11(+1.39%)
Dec 06, 2023 7.920 8.185 7.840 7.930 7,570,467 +0.06(+0.76%)
Dec 05, 2023 7.890 7.990 7.760 7.870 5,305,581 -0.15(-1.87%)
Dec 04, 2023 7.990 8.145 7.870 8.020 7,264,275 -0.01(-0.12%)
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.