Singapore markets closed

Clarivate Plc (CLVT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.15+0.16 (+2.29%)
At close: 04:00PM EDT
7.01 -0.14 (-1.96%)
Pre-market: 08:00AM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20247.037.316.977.157.156,266,200
19 Apr 20246.987.026.856.996.994,136,900
18 Apr 20246.917.026.786.956.956,212,300
17 Apr 20246.846.966.806.916.913,913,600
16 Apr 20246.806.816.596.796.799,266,000
15 Apr 20247.097.176.796.866.865,626,500
12 Apr 20247.257.277.077.077.072,441,400
11 Apr 20247.547.577.357.357.352,924,900
10 Apr 20247.457.537.347.507.503,803,600
09 Apr 20247.477.677.427.657.652,348,000
08 Apr 20247.417.487.387.417.412,308,500
05 Apr 20247.337.427.267.377.373,163,200
04 Apr 20247.677.777.367.367.363,865,500
03 Apr 20247.457.637.417.627.625,565,200
02 Apr 20247.337.567.317.467.464,269,900
01 Apr 20247.457.537.317.487.482,907,600
28 Mar 20247.447.597.427.437.434,373,700
27 Mar 20247.417.477.367.467.462,573,500
26 Mar 20247.277.457.217.347.343,748,900
25 Mar 20247.327.347.207.217.212,003,500
22 Mar 20247.377.407.197.227.221,387,400
21 Mar 20247.497.507.347.357.353,062,200
20 Mar 20247.087.457.067.397.395,600,500
19 Mar 20247.167.347.017.067.066,741,800
18 Mar 20247.067.276.987.217.213,400,300
15 Mar 20246.977.166.927.067.063,717,600
14 Mar 20247.077.126.927.027.024,476,100
13 Mar 20247.037.177.037.077.072,569,700
12 Mar 20247.177.197.027.067.062,819,000
11 Mar 20247.077.207.047.167.162,614,500
08 Mar 20247.217.307.047.087.083,849,000
07 Mar 20247.247.307.117.167.162,711,300
06 Mar 20247.187.227.077.157.154,545,700
05 Mar 20247.057.116.967.017.017,399,300
04 Mar 20247.147.397.067.067.065,757,000
01 Mar 20247.167.316.957.147.147,870,000
29 Feb 20247.117.407.017.187.187,173,800
28 Feb 20247.277.306.887.077.0711,068,900
27 Feb 20248.188.246.557.387.3820,780,300
26 Feb 20248.949.028.888.948.943,978,400
23 Feb 20249.009.078.948.998.992,367,300
22 Feb 20248.899.028.808.968.962,319,700
21 Feb 20248.838.908.738.858.852,390,900
20 Feb 20248.859.008.858.938.933,809,700
16 Feb 20248.979.078.888.968.963,040,300
15 Feb 20249.389.459.089.109.105,948,500
14 Feb 20249.199.279.079.269.265,322,300
13 Feb 20249.089.178.908.948.944,089,800
12 Feb 20249.419.619.379.449.442,431,000
09 Feb 20249.309.469.279.429.423,449,100
08 Feb 20249.229.419.189.309.302,221,600
07 Feb 20249.209.239.029.229.221,824,400
06 Feb 20248.959.208.959.179.171,587,500
05 Feb 20249.159.238.988.998.992,085,700
02 Feb 20249.269.389.129.299.292,224,200
01 Feb 20248.999.368.979.359.353,449,200
31 Jan 20249.139.238.908.948.943,898,000
30 Jan 20249.159.229.099.159.153,099,400
29 Jan 20248.949.168.899.169.162,717,900
26 Jan 20248.889.038.888.948.942,478,300
25 Jan 20249.009.048.768.838.833,351,800
24 Jan 20249.249.248.848.888.883,645,900
23 Jan 20249.299.379.039.119.112,503,800
22 Jan 20249.249.349.139.209.203,208,600
19 Jan 20249.089.238.999.229.222,327,900
18 Jan 20248.959.058.919.039.032,605,800
17 Jan 20248.919.038.818.868.863,910,000
16 Jan 20248.919.118.899.069.064,081,700
12 Jan 20249.039.158.959.089.084,492,300
11 Jan 20248.959.048.808.978.972,230,900
10 Jan 20249.019.208.949.029.022,779,800
09 Jan 20249.079.279.029.029.024,294,400
08 Jan 20248.759.318.749.199.195,707,500
05 Jan 20248.768.978.668.678.673,397,900
04 Jan 20248.759.038.728.868.865,946,000
03 Jan 20248.928.978.778.788.785,087,300
02 Jan 20249.149.198.909.089.083,596,500
29 Dec 20239.329.449.269.269.262,090,500
28 Dec 20239.299.429.289.389.381,559,300
27 Dec 20239.309.359.219.329.322,301,800
26 Dec 20239.379.449.149.259.252,803,600
22 Dec 20239.249.389.199.349.343,959,400
21 Dec 20238.999.318.949.239.235,219,700
20 Dec 20238.899.208.868.938.936,569,900
19 Dec 20238.668.988.638.938.934,701,200
18 Dec 20238.498.588.358.488.483,692,600
15 Dec 20238.588.648.428.508.507,351,800
14 Dec 20238.708.878.608.768.769,167,400
13 Dec 20238.078.537.988.448.445,474,300
12 Dec 20237.938.087.828.048.043,647,500
11 Dec 20238.008.077.957.967.963,312,600
08 Dec 20237.998.187.948.038.034,634,800
07 Dec 20237.998.067.878.048.043,780,000
06 Dec 20237.928.197.847.937.937,570,500
05 Dec 20237.897.997.767.877.875,305,600
04 Dec 20237.998.157.878.028.027,264,200
01 Dec 20237.718.047.698.038.036,655,000
30 Nov 20237.707.877.487.767.7629,049,400
29 Nov 20237.507.757.447.707.708,142,200
28 Nov 20237.407.587.337.447.446,542,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...