Singapore markets open in 8 hours 56 minutes

Clarivate Plc (CLVT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.81-0.21 (-2.62%)
As of 11:04AM EST. Market open.
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20237.897.997.807.817.811,422,397
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
27 Nov 20237.197.437.117.417.417,565,300
24 Nov 20237.217.347.197.297.292,979,500
22 Nov 20237.377.407.197.267.265,787,800
21 Nov 20237.227.337.207.277.279,315,300
20 Nov 20237.147.417.097.307.307,498,900
17 Nov 20237.327.337.117.217.214,681,900
16 Nov 20237.267.347.047.247.247,994,900
15 Nov 20237.197.527.057.257.257,982,200
14 Nov 20236.817.326.767.247.2415,457,700
13 Nov 20236.446.556.286.496.498,601,200
10 Nov 20236.476.596.266.576.575,312,600
09 Nov 20236.916.926.456.496.495,710,200
08 Nov 20237.077.276.776.886.889,293,700
07 Nov 20237.157.446.836.966.968,975,900
06 Nov 20236.876.936.736.766.767,031,100
03 Nov 20236.797.056.766.876.876,557,000
02 Nov 20236.456.686.346.636.637,603,600
01 Nov 20236.386.446.186.266.263,018,800
31 Oct 20236.426.476.346.386.383,270,200
30 Oct 20236.446.476.296.386.384,379,600
27 Oct 20236.556.586.346.366.362,445,000
26 Oct 20236.516.606.346.496.495,442,700
25 Oct 20236.526.586.376.496.494,736,900
24 Oct 20236.636.766.536.646.645,829,300
23 Oct 20236.606.826.496.536.534,310,400
20 Oct 20236.696.776.626.756.753,271,700
19 Oct 20236.786.866.716.726.723,979,900
18 Oct 20236.956.966.746.776.772,601,700
17 Oct 20237.147.266.796.996.9910,057,000
16 Oct 20236.877.356.857.187.1811,511,500
13 Oct 20236.716.806.716.776.772,597,200
12 Oct 20236.846.886.686.756.753,240,400
11 Oct 20236.746.976.746.786.785,702,500
10 Oct 20236.436.786.396.756.754,133,700
09 Oct 20236.406.496.276.386.383,248,000
06 Oct 20236.426.536.396.496.492,867,100
05 Oct 20236.456.566.426.506.503,430,500
04 Oct 20236.186.526.076.486.484,385,300
03 Oct 20236.646.686.196.206.205,272,900
02 Oct 20236.686.766.616.756.754,440,900
29 Sept 20236.796.926.706.716.716,516,600
28 Sept 20237.297.296.696.736.7310,037,700
27 Sept 20237.097.267.007.227.227,903,500
26 Sept 20237.087.217.017.037.039,269,600
25 Sept 20237.167.246.957.187.186,195,700
22 Sept 20237.287.377.167.227.2210,038,300
21 Sept 20237.257.297.107.247.246,191,500
20 Sept 20237.447.497.307.337.332,605,900
19 Sept 20237.347.467.327.387.384,739,800
18 Sept 20237.307.387.217.337.335,750,300
15 Sept 20237.257.397.227.357.356,996,500
14 Sept 20237.187.287.087.267.265,876,100
13 Sept 20237.157.217.037.087.082,544,500
12 Sept 20237.117.247.077.127.122,885,500
11 Sept 20237.007.086.847.077.0711,901,100
08 Sept 20236.807.026.756.996.997,164,800
07 Sept 20237.117.187.027.047.045,625,000
06 Sept 20237.357.367.187.217.214,295,600
05 Sept 20237.267.417.237.377.373,990,100
01 Sept 20237.527.637.257.297.293,659,700
31 Aug 20237.297.587.297.437.435,737,000
30 Aug 20237.267.327.157.277.276,262,000
29 Aug 20237.247.317.177.277.276,352,800
28 Aug 20237.257.337.197.207.204,758,700
25 Aug 20236.997.256.997.147.144,374,600
24 Aug 20237.207.287.097.107.104,304,300
23 Aug 20237.137.277.117.217.214,315,400
22 Aug 20237.167.247.057.067.067,019,200
21 Aug 20237.137.247.097.157.156,395,200
18 Aug 20237.037.277.027.097.096,877,900
17 Aug 20237.107.187.047.087.087,006,100
16 Aug 20237.037.277.027.087.085,269,100
15 Aug 20237.117.187.027.077.079,878,400
14 Aug 20237.057.437.037.237.2313,642,800
11 Aug 20236.937.196.887.117.117,999,200
10 Aug 20237.087.136.887.007.0012,380,500
09 Aug 20236.607.096.557.057.0513,747,700
08 Aug 20236.606.636.416.606.6016,586,000
07 Aug 20236.646.926.586.726.7212,931,200
04 Aug 20236.827.146.606.846.8419,466,300
03 Aug 20238.248.246.946.986.9832,433,800
02 Aug 20239.179.218.948.988.985,865,900
01 Aug 20239.449.469.199.289.284,473,000
31 Jul 20239.469.569.459.519.512,492,900
28 Jul 20239.429.539.349.469.463,071,000
27 Jul 20239.539.669.279.309.303,132,900
26 Jul 20239.479.579.359.449.444,587,600
25 Jul 20239.509.659.449.529.523,701,400
24 Jul 20239.609.699.499.509.504,432,000
21 Jul 20239.749.769.499.619.612,717,900
20 Jul 20239.699.779.619.699.692,378,600
19 Jul 20239.9710.039.749.789.784,219,300
18 Jul 20239.789.979.749.909.903,133,000
17 Jul 20239.939.939.699.719.713,942,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...