CCC - Clarivate Plc

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 10, 202022.5922.6222.0622.2922.29765,200
Jul 09, 202022.6822.6822.0122.5422.54528,500
Jul 08, 202022.5822.8422.3722.6522.65486,000
Jul 07, 202022.7122.9522.5122.5222.521,125,000
Jul 06, 202023.5223.5222.7022.8722.87850,200
Jul 02, 202023.3123.4722.6823.3023.301,286,300
Jul 01, 202022.3923.7722.3823.2723.271,557,600
Jun 30, 202022.0022.4021.9922.3322.331,281,400
Jun 29, 202022.0422.2721.8422.0122.011,004,800
Jun 26, 202022.2422.3921.8522.0522.051,539,200
Jun 25, 202021.9622.2721.6722.1622.161,071,100
Jun 24, 202022.1522.3821.7721.9921.991,599,200
Jun 23, 202022.6722.7622.1322.2622.261,812,700
Jun 22, 202022.4922.5922.4022.5022.502,010,500
Jun 19, 202022.6222.7922.4322.5022.501,736,000
Jun 18, 202022.1822.6122.0122.5022.501,079,600
Jun 17, 202022.6222.7622.1822.2122.211,874,800
Jun 16, 202022.5722.9222.2122.5822.582,620,900
Jun 15, 202021.9022.4521.7622.2022.201,449,500
Jun 12, 202022.5622.6921.8222.2022.203,477,300
Jun 11, 202022.5522.5522.2022.2222.226,343,300
Jun 10, 202022.5023.0122.4622.6022.604,972,900
Jun 09, 202022.4622.7722.3522.5022.503,328,100
Jun 08, 202022.5022.6022.3922.4622.464,820,800
Jun 05, 202022.5022.6322.3022.4922.494,042,300
Jun 04, 202022.4722.6522.3922.4022.4015,681,700
Jun 03, 202023.5323.5322.3622.9022.901,876,300
Jun 02, 202023.4323.8022.4723.3523.351,888,100
Jun 01, 202023.0224.6123.0224.0924.091,027,800
May 29, 202022.5023.1722.0022.8922.89475,300
May 28, 202022.3123.1622.0822.5122.51630,000
May 27, 202022.6422.9121.6422.1122.11757,500
May 26, 202022.9922.9922.3922.5722.57487,200
May 22, 202022.6422.9022.2622.6222.62590,100
May 21, 202022.8322.9522.3922.6322.63476,200
May 20, 202023.3423.4322.5122.6422.64464,500
May 19, 202023.4024.1323.1623.1623.16520,900
May 18, 202023.8124.4023.5323.5523.55746,000
May 15, 202022.4923.4622.4923.3223.32625,900
May 14, 202022.5222.7122.1022.6522.65584,900
May 13, 202022.9822.9822.1422.5122.51897,800
May 12, 202023.3623.6922.8122.8422.84591,700
May 11, 202023.4523.8423.2223.3723.37839,700
May 08, 202024.4524.7423.6823.6923.69718,800
May 07, 202024.3324.8024.1724.4524.45760,200
May 06, 202024.6924.8324.1224.1424.14481,500
May 05, 202024.1024.9823.6324.5124.511,144,800
May 04, 202021.4024.1120.0023.9423.941,689,600
May 01, 202022.7122.9521.9622.5922.591,660,700
Apr 30, 202023.4423.6722.8622.9822.98781,800
Apr 29, 202023.6723.9723.0723.7323.73627,200
Apr 28, 202023.7824.1422.9923.4323.43671,200
Apr 27, 202024.0024.3023.5523.6123.61901,800
Apr 24, 202023.9524.2323.6823.9623.96554,200
Apr 23, 202024.0024.8023.6023.6823.681,578,600
Apr 22, 202023.8424.3423.5924.0024.00988,000
Apr 21, 202023.2123.9623.2123.4823.481,175,200
Apr 20, 202023.1824.2122.6823.7423.741,778,900
Apr 17, 202023.0423.9322.9823.2823.281,951,800
Apr 16, 202021.1422.6221.1422.5622.561,434,400
Apr 15, 202020.7021.2720.4721.1421.14764,200
Apr 14, 202020.2021.3820.2021.1621.16845,400
Apr 13, 202021.3521.6019.9719.9719.97611,800
Apr 09, 202021.4921.6520.9321.4921.491,181,400
Apr 08, 202020.6221.5319.7320.6320.631,678,700
Apr 07, 202021.2021.4320.4720.5720.571,880,600
Apr 06, 202021.5921.8220.4020.6520.652,488,900
Apr 03, 202021.3621.4820.1320.6520.652,457,200
Apr 02, 202019.9421.5319.7021.1321.131,456,900
Apr 01, 202020.2621.0119.7219.9719.972,538,000
Mar 31, 202020.5621.5820.0020.7520.752,124,200
Mar 30, 202020.7220.9519.3920.3220.321,045,500
Mar 27, 202019.4920.5519.2820.3920.391,627,600
Mar 26, 202020.7921.4219.8020.1520.151,793,900
Mar 25, 202019.2121.1818.8520.8120.811,647,000
Mar 24, 202018.2319.8418.1819.1119.112,874,200
Mar 23, 202017.0018.4016.0117.7317.732,125,400
Mar 20, 202017.0818.4816.9517.2517.252,390,500
Mar 19, 202016.6117.5816.0116.8816.882,039,800
Mar 18, 202017.5417.6315.0016.7416.741,852,700
Mar 17, 202016.7118.7016.5918.4818.481,900,700
Mar 16, 202017.0118.4016.5616.5916.592,080,300
Mar 13, 202020.4720.4918.3819.6119.611,812,700
Mar 12, 202017.3819.7417.3419.4419.441,503,700
Mar 11, 202021.4021.5119.9920.6420.643,394,900
Mar 10, 202021.6821.9120.7521.8921.891,577,400
Mar 09, 202020.1922.0020.0121.1021.101,662,600
Mar 06, 202021.8222.2421.5122.2022.202,016,700
Mar 05, 202022.5322.9522.1722.4722.472,396,500
Mar 04, 202021.9423.3021.7423.0423.042,299,700
Mar 03, 202021.8622.0521.0821.5021.501,678,800
Mar 02, 202020.3421.7820.1621.7521.752,358,600
Feb 28, 202019.9520.5219.6420.3420.341,552,400
Feb 27, 202020.1421.5319.6520.5420.542,534,900
Feb 26, 202020.8121.5120.5520.6220.622,006,900
Feb 25, 202022.1122.1120.8320.8520.851,904,200
Feb 24, 202022.4922.8921.8022.0122.012,113,400
Feb 21, 202023.0123.3422.7022.9222.922,496,800
Feb 20, 202022.3823.6622.3823.1223.123,035,800
Feb 19, 202022.2122.5122.1122.4022.401,996,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...