Canada markets closed

Clarivate Plc (CLVT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.95-0.10 (-1.42%)
At close: 04:00PM EDT
6.93 -0.02 (-0.29%)
After hours: 07:50PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20247.087.126.926.956.955,110,346
May 06, 20246.927.066.877.057.054,605,900
May 03, 20247.067.146.846.856.853,577,800
May 02, 20247.057.066.836.946.943,737,700
May 01, 20246.757.066.746.946.944,564,600
Apr 30, 20247.017.066.756.766.762,460,900
Apr 29, 20247.137.187.057.097.091,956,800
Apr 26, 20247.097.247.007.127.126,019,100
Apr 25, 20247.067.066.867.007.003,057,000
Apr 24, 20247.137.187.097.117.112,101,800
Apr 23, 20247.207.307.117.147.143,228,200
Apr 22, 20247.037.316.977.157.156,266,200
Apr 19, 20246.987.026.856.996.994,136,900
Apr 18, 20246.917.026.786.956.956,212,300
Apr 17, 20246.846.966.806.916.913,913,600
Apr 16, 20246.806.816.596.796.799,266,000
Apr 15, 20247.097.176.796.866.865,626,500
Apr 12, 20247.257.277.077.077.072,441,400
Apr 11, 20247.547.577.357.357.352,924,900
Apr 10, 20247.457.537.347.507.503,803,600
Apr 09, 20247.477.677.427.657.652,348,000
Apr 08, 20247.417.487.387.417.412,308,500
Apr 05, 20247.337.427.267.377.373,163,200
Apr 04, 20247.677.777.367.367.363,865,500
Apr 03, 20247.457.637.417.627.625,565,200
Apr 02, 20247.337.567.317.467.464,269,900
Apr 01, 20247.457.537.317.487.482,907,600
Mar 28, 20247.447.597.427.437.434,373,700
Mar 27, 20247.417.477.367.467.462,573,500
Mar 26, 20247.277.457.217.347.343,748,900
Mar 25, 20247.327.347.207.217.212,003,500
Mar 22, 20247.377.407.197.227.221,387,400
Mar 21, 20247.497.507.347.357.353,062,200
Mar 20, 20247.087.457.067.397.395,600,500
Mar 19, 20247.167.347.017.067.066,741,800
Mar 18, 20247.067.276.987.217.213,400,300
Mar 15, 20246.977.166.927.067.063,717,600
Mar 14, 20247.077.126.927.027.024,476,100
Mar 13, 20247.037.177.037.077.072,569,700
Mar 12, 20247.177.197.027.067.062,819,000
Mar 11, 20247.077.207.047.167.162,614,500
Mar 08, 20247.217.307.047.087.083,849,000
Mar 07, 20247.247.307.117.167.162,711,300
Mar 06, 20247.187.227.077.157.154,545,700
Mar 05, 20247.057.116.967.017.017,399,300
Mar 04, 20247.147.397.067.067.065,757,000
Mar 01, 20247.167.316.957.147.147,870,000
Feb 29, 20247.117.407.017.187.187,173,800
Feb 28, 20247.277.306.887.077.0711,068,900
Feb 27, 20248.188.246.557.387.3820,780,300
Feb 26, 20248.949.028.888.948.943,978,400
Feb 23, 20249.009.078.948.998.992,367,300
Feb 22, 20248.899.028.808.968.962,319,700
Feb 21, 20248.838.908.738.858.852,390,900
Feb 20, 20248.859.008.858.938.933,809,700
Feb 16, 20248.979.078.888.968.963,040,300
Feb 15, 20249.389.459.089.109.105,948,500
Feb 14, 20249.199.279.079.269.265,322,300
Feb 13, 20249.089.178.908.948.944,089,800
Feb 12, 20249.419.619.379.449.442,431,000
Feb 09, 20249.309.469.279.429.423,449,100
Feb 08, 20249.229.419.189.309.302,221,600
Feb 07, 20249.209.239.029.229.221,824,400
Feb 06, 20248.959.208.959.179.171,587,500
Feb 05, 20249.159.238.988.998.992,085,700
Feb 02, 20249.269.389.129.299.292,224,200
Feb 01, 20248.999.368.979.359.353,449,200
Jan 31, 20249.139.238.908.948.943,898,000
Jan 30, 20249.159.229.099.159.153,099,400
Jan 29, 20248.949.168.899.169.162,717,900
Jan 26, 20248.889.038.888.948.942,478,300
Jan 25, 20249.009.048.768.838.833,351,800
Jan 24, 20249.249.248.848.888.883,645,900
Jan 23, 20249.299.379.039.119.112,503,800
Jan 22, 20249.249.349.139.209.203,208,600
Jan 19, 20249.089.238.999.229.222,327,900
Jan 18, 20248.959.058.919.039.032,605,800
Jan 17, 20248.919.038.818.868.863,910,000
Jan 16, 20248.919.118.899.069.064,081,700
Jan 12, 20249.039.158.959.089.084,492,300
Jan 11, 20248.959.048.808.978.972,230,900
Jan 10, 20249.019.208.949.029.022,779,800
Jan 09, 20249.079.279.029.029.024,294,400
Jan 08, 20248.759.318.749.199.195,707,500
Jan 05, 20248.768.978.668.678.673,397,900
Jan 04, 20248.759.038.728.868.865,946,000
Jan 03, 20248.928.978.778.788.785,087,300
Jan 02, 20249.149.198.909.089.083,596,500
Dec 29, 20239.329.449.269.269.262,090,500
Dec 28, 20239.299.429.289.389.381,559,300
Dec 27, 20239.309.359.219.329.322,301,800
Dec 26, 20239.379.449.149.259.252,803,600
Dec 22, 20239.249.389.199.349.343,959,400
Dec 21, 20238.999.318.949.239.235,219,700
Dec 20, 20238.899.208.868.938.936,569,900
Dec 19, 20238.668.988.638.938.934,701,200
Dec 18, 20238.498.588.358.488.483,692,600
Dec 15, 20238.588.648.428.508.507,351,800
Dec 14, 20238.708.878.608.768.769,167,400
Dec 13, 20238.078.537.988.448.445,474,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...