Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 14.54 14.54 14.26 14.40 378,379 +0.14(+0.98%)
Apr 29, 2019 14.38 14.38 14.15 14.26 736,449 +0.20(+1.42%)
Apr 26, 2019 13.78 14.28 13.78 14.06 1,063,500 +0.21(+1.52%)
Apr 25, 2019 13.71 13.86 13.70 13.85 558,393 +0.05(+0.36%)
Apr 24, 2019 13.86 13.95 13.71 13.80 1,748,119 -0.14(-1.00%)
Apr 23, 2019 14.02 14.02 13.87 13.94 421,034 +0.01(+0.07%)
Apr 22, 2019 14.00 14.00 13.84 13.93 15,732 +0.00(+0.00%)
Apr 18, 2019 13.99 14.00 13.84 13.93 838,800 +0.03(+0.22%)
Apr 17, 2019 13.71 13.99 13.71 13.90 326,149 +0.15(+1.09%)
Apr 16, 2019 13.62 13.84 13.60 13.75 815,663 +0.05(+0.36%)
Apr 15, 2019 13.69 13.71 13.61 13.70 30,034 +0.10(+0.74%)
Apr 12, 2019 13.77 13.77 13.55 13.60 985,200 -0.04(-0.29%)
Apr 11, 2019 13.50 13.65 13.50 13.64 1,372,862 +0.20(+1.49%)
Apr 10, 2019 13.50 13.57 13.37 13.44 531,155 -0.08(-0.59%)
Apr 09, 2019 13.65 13.65 13.42 13.52 334,590 -0.07(-0.52%)
Apr 08, 2019 13.58 13.63 13.49 13.59 66,519 +0.09(+0.67%)
Apr 05, 2019 13.71 13.78 13.50 13.50 19,200 -0.09(-0.66%)
Apr 04, 2019 13.59 13.70 13.52 13.59 10,451 +0.09(+0.67%)
Apr 03, 2019 13.62 13.62 13.46 13.50 311,775 -0.03(-0.22%)
Apr 02, 2019 13.64 13.65 13.33 13.53 86,378 -0.01(-0.07%)
Apr 01, 2019 13.53 13.75 13.15 13.54 1,470,032 +0.10(+0.74%)
Mar 29, 2019 13.44 13.66 13.39 13.44 218,500 -0.02(-0.15%)
Mar 28, 2019 13.88 13.88 13.25 13.46 697,664 -0.13(-0.96%)
Mar 27, 2019 13.17 13.80 13.02 13.59 1,104,779 +0.49(+3.74%)
Mar 26, 2019 12.78 13.12 12.70 13.10 492,444 +0.35(+2.75%)
Mar 25, 2019 12.70 12.80 12.53 12.75 1,059,257 +0.09(+0.71%)
Mar 22, 2019 12.62 12.70 12.58 12.66 230,400 +0.02(+0.16%)
Mar 21, 2019 12.58 12.69 12.50 12.64 119,387 -0.04(-0.32%)
Mar 20, 2019 12.57 12.68 12.31 12.68 183,933 +0.20(+1.60%)
Mar 19, 2019 12.69 12.70 12.40 12.48 753,179 -0.07(-0.56%)
Mar 18, 2019 12.31 12.60 12.31 12.55 1,189,584 +0.15(+1.21%)
Mar 15, 2019 12.35 12.52 12.35 12.40 1,359,900 +0.14(+1.14%)
Mar 14, 2019 12.28 12.32 12.04 12.26 861,730 +0.03(+0.25%)
Mar 13, 2019 11.69 12.28 11.65 12.23 2,903,531 +0.55(+4.71%)
Mar 12, 2019 11.03 11.75 11.03 11.68 4,481,724 +0.62(+5.61%)
Mar 11, 2019 11.02 11.14 11.00 11.06 717,490 +0.05(+0.45%)
Mar 08, 2019 10.87 11.08 10.75 11.01 1,126,000 +0.02(+0.18%)
Mar 07, 2019 10.84 11.16 10.84 10.99 1,307,831 +0.07(+0.64%)
Mar 06, 2019 10.90 11.00 10.90 10.92 70,430 -0.03(-0.27%)
Mar 05, 2019 10.80 11.04 10.80 10.95 475,210 +0.09(+0.83%)
Mar 04, 2019 10.91 11.00 10.86 10.86 64,833 -0.08(-0.73%)
Mar 01, 2019 11.00 11.03 10.87 10.94 1,222,200 -0.08(-0.73%)
Feb 28, 2019 11.10 11.20 11.02 11.02 97,319 -0.13(-1.17%)
Feb 27, 2019 11.10 11.15 11.04 11.15 358,515 +0.00(+0.00%)
Feb 26, 2019 11.03 11.15 11.00 11.15 1,219,454 +0.05(+0.45%)
Feb 25, 2019 11.13 11.14 11.02 11.10 121,067 -0.05(-0.45%)
Feb 22, 2019 10.96 11.20 10.96 11.15 832,900 +0.15(+1.36%)
Feb 21, 2019 11.13 11.31 10.95 11.00 633,283 -0.25(-2.22%)
Feb 20, 2019 11.43 11.53 11.23 11.25 285,803 -0.28(-2.43%)
Feb 19, 2019 11.58 11.64 11.47 11.53 91,919 -0.01(-0.09%)
Feb 15, 2019 11.75 11.75 11.47 11.54 815,900 +0.03(+0.26%)
Feb 14, 2019 11.40 11.59 11.35 11.51 1,360,625 +0.12(+1.05%)
Feb 13, 2019 11.47 11.47 11.20 11.39 1,574,167 +0.15(+1.33%)
Feb 12, 2019 11.01 11.25 11.01 11.24 1,033,593 +0.19(+1.72%)
Feb 11, 2019 11.14 11.19 11.01 11.05 223,317 -0.03(-0.27%)
Feb 08, 2019 11.09 11.15 10.96 11.08 169,100 +0.01(+0.09%)
Feb 07, 2019 11.49 11.49 11.00 11.07 248,678 -0.22(-1.95%)
Feb 06, 2019 11.00 11.34 11.00 11.29 2,283,307 +0.24(+2.17%)
Feb 05, 2019 11.00 11.09 10.86 11.05 4,266,085 +0.13(+1.19%)
Feb 04, 2019 10.80 10.95 10.72 10.92 3,633,749 +0.18(+1.68%)
Feb 01, 2019 10.51 10.78 10.50 10.74 2,717,300 +0.16(+1.51%)
Jan 31, 2019 10.46 10.64 10.45 10.58 5,567,582 +0.14(+1.34%)
Jan 30, 2019 10.40 10.45 10.35 10.44 3,954,203 +0.07(+0.68%)
Jan 29, 2019 10.38 10.40 10.34 10.37 869,067 +0.00(+0.00%)
Jan 28, 2019 10.35 10.39 10.35 10.37 623,529 -0.03(-0.28%)
Jan 25, 2019 10.40 10.40 10.37 10.40 473,900 -0.00(-0.01%)
Jan 24, 2019 10.39 10.44 10.30 10.40 475,661 +0.00(+0.00%)
Jan 23, 2019 10.51 10.51 10.35 10.40 692,629 -0.04(-0.38%)
Jan 22, 2019 10.44 10.45 10.31 10.44 2,775,537 +0.00(+0.00%)
Jan 18, 2019 10.25 10.51 10.22 10.44 8,333,900 +0.20(+1.95%)
Jan 17, 2019 10.06 10.29 10.06 10.24 4,140,076 +0.19(+1.89%)
Jan 16, 2019 9.910 10.10 9.910 10.05 8,078,520 +0.12(+1.21%)
Jan 15, 2019 9.930 9.950 9.910 9.930 1,396,427 +0.03(+0.30%)
Jan 14, 2019 10.00 10.00 9.890 9.900 5,603,563 +0.31(+3.23%)
Jan 11, 2019 9.600 9.600 9.570 9.590 58,600 -0.01(-0.10%)
Jan 10, 2019 9.600 9.600 9.600 9.600 1,150 +0.01(+0.10%)
Jan 09, 2019 9.600 9.600 9.570 9.590 2,098,315 +0.00(+0.00%)
Jan 08, 2019 9.600 9.600 9.575 9.590 289,260 +0.01(+0.10%)
Jan 07, 2019 9.610 9.610 9.560 9.580 244,742 -0.02(-0.21%)
Jan 04, 2019 9.550 9.600 9.550 9.600 38,000 +0.02(+0.21%)
Jan 03, 2019 9.580 9.600 9.560 9.580 354,115 +0.00(+0.00%)
Jan 02, 2019 9.530 9.580 9.530 9.580 229,837 +0.03(+0.31%)
Dec 31, 2018 9.570 9.570 9.540 9.550 4,500 +0.00(+0.00%)
Dec 28, 2018 9.560 9.570 9.550 9.550 39,000 -0.02(-0.21%)
Dec 27, 2018 9.530 9.570 9.530 9.570 6,439 +0.03(+0.31%)
Dec 26, 2018 9.540 9.540 9.540 9.540 1,309 +0.00(+0.00%)
Dec 24, 2018 9.570 9.570 9.540 9.540 6,200 +0.00(+0.00%)
Dec 21, 2018 9.560 9.570 9.540 9.540 74,600 -0.03(-0.31%)
Dec 20, 2018 9.550 9.570 9.540 9.570 4,130 +0.03(+0.31%)
Dec 19, 2018 9.540 9.560 9.540 9.540 111,175 +0.00(+0.00%)
Dec 18, 2018 9.540 9.550 9.540 9.540 666,900 -0.01(-0.10%)
Dec 17, 2018 9.530 9.560 9.520 9.550 904,225 -0.01(-0.10%)
Dec 14, 2018 9.560 9.560 9.560 9.560 138,600 +0.00(+0.00%)
Dec 13, 2018 9.560 9.567 9.560 9.560 35,961 +0.00(+0.00%)
Dec 12, 2018 9.560 9.580 9.550 9.560 95,005 +0.01(+0.10%)
Dec 11, 2018 9.600 9.600 9.540 9.550 1,546,403 +0.01(+0.10%)
Dec 10, 2018 9.560 9.560 9.540 9.540 510,989 -0.03(-0.31%)
Dec 07, 2018 9.570 9.570 9.570 9.570 1,000 +0.01(+0.10%)
Dec 06, 2018 9.600 9.600 9.560 9.560 392,124 -0.01(-0.10%)
Dec 04, 2018 9.520 9.600 9.520 9.570 52,700 +0.00(+0.00%)
Nov 30, 2018 9.570 9.570 9.570 0 +0.02(+0.21%)
Nov 29, 2018 9.550 9.600 9.550 9.550 377,085 -0.01(-0.10%)
Nov 28, 2018 9.560 9.560 9.548 9.560 37,140 +0.01(+0.10%)
Nov 27, 2018 9.550 9.550 9.550 9.550 36,756 -0.01(-0.10%)
Nov 26, 2018 9.580 9.580 9.500 9.560 90,010 +0.01(+0.10%)
Nov 23, 2018 9.550 9.570 9.550 9.550 530,100 -0.03(-0.31%)
Nov 21, 2018 9.580 9.580 9.580 0 +0.02(+0.24%)
Nov 20, 2018 9.556 9.560 9.556 9.557 1,715 +0.00(+0.02%)
Nov 19, 2018 9.550 9.560 9.550 9.555 210,625 -0.01(-0.06%)
Nov 16, 2018 9.560 9.560 9.560 9.560 100 -0.02(-0.21%)
Nov 14, 2018 9.580 9.580 9.580 0 -0.00(-0.03%)
Nov 13, 2018 9.583 9.583 9.583 9.583 2,000 -0.02(-0.17%)
Nov 09, 2018 9.600 9.600 9.600 0 +0.04(+0.42%)
Nov 08, 2018 9.550 9.580 9.530 9.560 131,007 -0.04(-0.42%)
Nov 07, 2018 9.600 9.600 9.600 9.600 6 +0.00(+0.00%)
Nov 06, 2018 9.620 9.620 9.550 9.600 107,307 +0.00(+0.00%)
Nov 05, 2018 9.600 9.600 9.540 9.600 251,200 -0.01(-0.10%)
Nov 02, 2018 9.540 9.610 9.540 9.610 1,000,100 +0.01(+0.10%)
Nov 01, 2018 9.600 9.600 34 +0.00(+0.00%)
Oct 30, 2018 9.600 9.600 9.600 0 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.