Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Clarivate Analytics Plc
(NY:
CCC
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
22.50
23.17
22.00
22.89
475,300
+0.38(+1.69%)
May 28, 2020
22.31
23.16
22.08
22.51
630,045
+0.40(+1.81%)
May 27, 2020
22.64
22.91
21.64
22.11
757,547
-0.46(-2.04%)
May 26, 2020
22.99
22.99
22.39
22.57
487,249
-0.05(-0.22%)
May 22, 2020
22.64
22.90
22.26
22.62
590,100
-0.01(-0.04%)
May 21, 2020
22.83
22.95
22.39
22.63
476,245
-0.01(-0.04%)
May 20, 2020
23.34
23.43
22.51
22.64
464,482
-0.52(-2.25%)
May 19, 2020
23.40
24.13
23.16
23.16
520,876
-0.39(-1.66%)
May 18, 2020
23.81
24.40
23.53
23.55
746,009
+0.23(+0.99%)
May 15, 2020
22.49
23.46
22.49
23.32
625,900
+0.67(+2.96%)
May 14, 2020
22.52
22.71
22.10
22.65
584,930
+0.14(+0.62%)
May 13, 2020
22.98
22.98
22.14
22.51
897,849
-0.33(-1.44%)
May 12, 2020
23.36
23.69
22.81
22.84
591,662
-0.53(-2.27%)
May 11, 2020
23.45
23.84
23.22
23.37
839,691
-0.32(-1.35%)
May 08, 2020
24.45
24.74
23.68
23.69
718,700
-0.76(-3.11%)
May 07, 2020
24.33
24.80
24.17
24.45
760,207
+0.31(+1.28%)
May 06, 2020
24.69
24.83
24.12
24.14
481,503
-0.37(-1.51%)
May 05, 2020
24.10
24.98
23.63
24.51
1,144,807
+0.57(+2.38%)
May 04, 2020
21.40
24.11
20.00
23.94
1,689,593
+1.35(+5.98%)
May 01, 2020
22.71
22.95
21.96
22.59
1,660,700
-0.39(-1.70%)
Apr 30, 2020
23.44
23.67
22.86
22.98
781,787
-0.75(-3.16%)
Apr 29, 2020
23.67
23.97
23.07
23.73
627,208
+0.30(+1.28%)
Apr 28, 2020
23.78
24.14
22.99
23.43
671,170
-0.18(-0.76%)
Apr 27, 2020
24.00
24.30
23.55
23.61
901,770
-0.35(-1.46%)
Apr 24, 2020
23.95
24.23
23.68
23.96
554,100
+0.28(+1.18%)
Apr 23, 2020
24.00
24.80
23.60
23.68
1,578,919
-0.32(-1.33%)
Apr 22, 2020
23.84
24.34
23.59
24.00
987,973
+0.52(+2.21%)
Apr 21, 2020
23.21
23.96
23.21
23.48
1,175,171
-0.26(-1.10%)
Apr 20, 2020
23.18
24.20
22.68
23.74
1,778,884
+0.46(+1.98%)
Apr 17, 2020
23.04
23.93
22.98
23.28
1,951,800
+0.72(+3.19%)
Apr 16, 2020
21.14
22.62
21.14
22.56
1,434,420
+1.42(+6.72%)
Apr 15, 2020
20.70
21.27
20.47
21.14
764,226
-0.02(-0.09%)
Apr 14, 2020
20.20
21.38
20.20
21.16
845,377
+1.19(+5.96%)
Apr 13, 2020
21.35
21.60
19.97
19.97
611,763
-1.52(-7.07%)
Apr 09, 2020
21.49
21.65
20.93
21.49
1,181,300
+0.86(+4.17%)
Apr 08, 2020
20.62
21.52
19.73
20.63
1,678,661
+0.06(+0.29%)
Apr 07, 2020
21.20
21.43
20.47
20.57
1,880,642
-0.08(-0.39%)
Apr 06, 2020
21.59
21.82
20.40
20.65
2,488,930
+0.00(+0.00%)
Apr 03, 2020
21.36
21.48
20.13
20.65
2,457,100
-0.48(-2.27%)
Apr 02, 2020
19.94
21.53
19.70
21.13
1,456,874
+1.16(+5.81%)
Apr 01, 2020
20.26
21.01
19.72
19.97
2,537,968
-0.78(-3.76%)
Mar 31, 2020
20.56
21.58
20.00
20.75
2,125,167
+0.43(+2.12%)
Mar 30, 2020
20.72
20.95
19.39
20.32
1,045,494
-0.07(-0.34%)
Mar 27, 2020
19.49
20.55
19.28
20.39
1,627,500
+0.24(+1.19%)
Mar 26, 2020
20.79
21.42
19.80
20.15
1,793,925
-0.66(-3.17%)
Mar 25, 2020
19.21
21.18
18.85
20.81
1,647,014
+1.70(+8.90%)
Mar 24, 2020
18.23
19.84
18.18
19.11
2,874,190
+1.38(+7.78%)
Mar 23, 2020
17.00
18.40
16.01
17.73
2,125,400
+0.48(+2.78%)
Mar 20, 2020
17.08
18.48
16.95
17.25
2,390,500
+0.37(+2.19%)
Mar 19, 2020
16.61
17.58
16.01
16.88
2,039,831
+0.14(+0.84%)
Mar 18, 2020
17.54
17.63
15.00
16.74
1,852,724
-1.74(-9.42%)
Mar 17, 2020
16.71
18.70
16.59
18.48
1,900,715
+1.89(+11.39%)
Mar 16, 2020
17.01
18.40
16.56
16.59
2,080,282
-3.02(-15.40%)
Mar 13, 2020
20.47
20.49
18.38
19.61
1,812,700
+0.17(+0.87%)
Mar 12, 2020
17.38
19.74
17.34
19.44
1,503,679
-1.20(-5.81%)
Mar 11, 2020
21.40
21.51
19.99
20.64
3,394,906
-1.25(-5.71%)
Mar 10, 2020
21.68
21.91
20.75
21.89
1,577,402
+0.79(+3.74%)
Mar 09, 2020
20.19
22.00
20.01
21.10
1,662,594
-1.10(-4.95%)
Mar 06, 2020
21.82
22.24
21.51
22.20
2,016,600
-0.27(-1.20%)
Mar 05, 2020
22.53
22.95
22.17
22.47
2,396,473
-0.57(-2.47%)
Mar 04, 2020
21.94
23.30
21.74
23.04
2,299,665
+1.54(+7.16%)
Mar 03, 2020
21.86
22.05
21.08
21.50
1,678,776
-0.25(-1.15%)
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
.