Singapore markets open in 8 hours 56 minutes
Straits Times Index
3,077.16 -6.92 (-0.22%) S&P 500
4,577.49 +7.71 (+0.17%) Dow
36,138.01 -66.43 (-0.18%) Nasdaq
14,281.78 +96.28 (+0.68%) Bitcoin USD
42,198.25 +979.57 (+2.38%) CMC Crypto 200
866.18 +5.64 (+0.65%)
Clarivate Plc (CLVT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EST. Market open.
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | 7.89 | 7.99 | 7.80 | 7.81 | 7.81 | 1,422,397 |
| 04 Dec 2023 | 7.99 | 8.15 | 7.87 | 8.02 | 8.02 | 7,264,200 |
| 01 Dec 2023 | 7.71 | 8.04 | 7.69 | 8.03 | 8.03 | 6,655,000 |
| 30 Nov 2023 | 7.70 | 7.87 | 7.48 | 7.76 | 7.76 | 29,049,400 |
| 29 Nov 2023 | 7.50 | 7.75 | 7.44 | 7.70 | 7.70 | 8,142,200 |
| 28 Nov 2023 | 7.40 | 7.58 | 7.33 | 7.44 | 7.44 | 6,542,500 |
| 27 Nov 2023 | 7.19 | 7.43 | 7.11 | 7.41 | 7.41 | 7,565,300 |
| 24 Nov 2023 | 7.21 | 7.34 | 7.19 | 7.29 | 7.29 | 2,979,500 |
| 22 Nov 2023 | 7.37 | 7.40 | 7.19 | 7.26 | 7.26 | 5,787,800 |
| 21 Nov 2023 | 7.22 | 7.33 | 7.20 | 7.27 | 7.27 | 9,315,300 |
| 20 Nov 2023 | 7.14 | 7.41 | 7.09 | 7.30 | 7.30 | 7,498,900 |
| 17 Nov 2023 | 7.32 | 7.33 | 7.11 | 7.21 | 7.21 | 4,681,900 |
| 16 Nov 2023 | 7.26 | 7.34 | 7.04 | 7.24 | 7.24 | 7,994,900 |
| 15 Nov 2023 | 7.19 | 7.52 | 7.05 | 7.25 | 7.25 | 7,982,200 |
| 14 Nov 2023 | 6.81 | 7.32 | 6.76 | 7.24 | 7.24 | 15,457,700 |
| 13 Nov 2023 | 6.44 | 6.55 | 6.28 | 6.49 | 6.49 | 8,601,200 |
| 10 Nov 2023 | 6.47 | 6.59 | 6.26 | 6.57 | 6.57 | 5,312,600 |
| 09 Nov 2023 | 6.91 | 6.92 | 6.45 | 6.49 | 6.49 | 5,710,200 |
| 08 Nov 2023 | 7.07 | 7.27 | 6.77 | 6.88 | 6.88 | 9,293,700 |
| 07 Nov 2023 | 7.15 | 7.44 | 6.83 | 6.96 | 6.96 | 8,975,900 |
| 06 Nov 2023 | 6.87 | 6.93 | 6.73 | 6.76 | 6.76 | 7,031,100 |
| 03 Nov 2023 | 6.79 | 7.05 | 6.76 | 6.87 | 6.87 | 6,557,000 |
| 02 Nov 2023 | 6.45 | 6.68 | 6.34 | 6.63 | 6.63 | 7,603,600 |
| 01 Nov 2023 | 6.38 | 6.44 | 6.18 | 6.26 | 6.26 | 3,018,800 |
| 31 Oct 2023 | 6.42 | 6.47 | 6.34 | 6.38 | 6.38 | 3,270,200 |
| 30 Oct 2023 | 6.44 | 6.47 | 6.29 | 6.38 | 6.38 | 4,379,600 |
| 27 Oct 2023 | 6.55 | 6.58 | 6.34 | 6.36 | 6.36 | 2,445,000 |
| 26 Oct 2023 | 6.51 | 6.60 | 6.34 | 6.49 | 6.49 | 5,442,700 |
| 25 Oct 2023 | 6.52 | 6.58 | 6.37 | 6.49 | 6.49 | 4,736,900 |
| 24 Oct 2023 | 6.63 | 6.76 | 6.53 | 6.64 | 6.64 | 5,829,300 |
| 23 Oct 2023 | 6.60 | 6.82 | 6.49 | 6.53 | 6.53 | 4,310,400 |
| 20 Oct 2023 | 6.69 | 6.77 | 6.62 | 6.75 | 6.75 | 3,271,700 |
| 19 Oct 2023 | 6.78 | 6.86 | 6.71 | 6.72 | 6.72 | 3,979,900 |
| 18 Oct 2023 | 6.95 | 6.96 | 6.74 | 6.77 | 6.77 | 2,601,700 |
| 17 Oct 2023 | 7.14 | 7.26 | 6.79 | 6.99 | 6.99 | 10,057,000 |
| 16 Oct 2023 | 6.87 | 7.35 | 6.85 | 7.18 | 7.18 | 11,511,500 |
| 13 Oct 2023 | 6.71 | 6.80 | 6.71 | 6.77 | 6.77 | 2,597,200 |
| 12 Oct 2023 | 6.84 | 6.88 | 6.68 | 6.75 | 6.75 | 3,240,400 |
| 11 Oct 2023 | 6.74 | 6.97 | 6.74 | 6.78 | 6.78 | 5,702,500 |
| 10 Oct 2023 | 6.43 | 6.78 | 6.39 | 6.75 | 6.75 | 4,133,700 |
| 09 Oct 2023 | 6.40 | 6.49 | 6.27 | 6.38 | 6.38 | 3,248,000 |
| 06 Oct 2023 | 6.42 | 6.53 | 6.39 | 6.49 | 6.49 | 2,867,100 |
| 05 Oct 2023 | 6.45 | 6.56 | 6.42 | 6.50 | 6.50 | 3,430,500 |
| 04 Oct 2023 | 6.18 | 6.52 | 6.07 | 6.48 | 6.48 | 4,385,300 |
| 03 Oct 2023 | 6.64 | 6.68 | 6.19 | 6.20 | 6.20 | 5,272,900 |
| 02 Oct 2023 | 6.68 | 6.76 | 6.61 | 6.75 | 6.75 | 4,440,900 |
| 29 Sept 2023 | 6.79 | 6.92 | 6.70 | 6.71 | 6.71 | 6,516,600 |
| 28 Sept 2023 | 7.29 | 7.29 | 6.69 | 6.73 | 6.73 | 10,037,700 |
| 27 Sept 2023 | 7.09 | 7.26 | 7.00 | 7.22 | 7.22 | 7,903,500 |
| 26 Sept 2023 | 7.08 | 7.21 | 7.01 | 7.03 | 7.03 | 9,269,600 |
| 25 Sept 2023 | 7.16 | 7.24 | 6.95 | 7.18 | 7.18 | 6,195,700 |
| 22 Sept 2023 | 7.28 | 7.37 | 7.16 | 7.22 | 7.22 | 10,038,300 |
| 21 Sept 2023 | 7.25 | 7.29 | 7.10 | 7.24 | 7.24 | 6,191,500 |
| 20 Sept 2023 | 7.44 | 7.49 | 7.30 | 7.33 | 7.33 | 2,605,900 |
| 19 Sept 2023 | 7.34 | 7.46 | 7.32 | 7.38 | 7.38 | 4,739,800 |
| 18 Sept 2023 | 7.30 | 7.38 | 7.21 | 7.33 | 7.33 | 5,750,300 |
| 15 Sept 2023 | 7.25 | 7.39 | 7.22 | 7.35 | 7.35 | 6,996,500 |
| 14 Sept 2023 | 7.18 | 7.28 | 7.08 | 7.26 | 7.26 | 5,876,100 |
| 13 Sept 2023 | 7.15 | 7.21 | 7.03 | 7.08 | 7.08 | 2,544,500 |
| 12 Sept 2023 | 7.11 | 7.24 | 7.07 | 7.12 | 7.12 | 2,885,500 |
| 11 Sept 2023 | 7.00 | 7.08 | 6.84 | 7.07 | 7.07 | 11,901,100 |
| 08 Sept 2023 | 6.80 | 7.02 | 6.75 | 6.99 | 6.99 | 7,164,800 |
| 07 Sept 2023 | 7.11 | 7.18 | 7.02 | 7.04 | 7.04 | 5,625,000 |
| 06 Sept 2023 | 7.35 | 7.36 | 7.18 | 7.21 | 7.21 | 4,295,600 |
| 05 Sept 2023 | 7.26 | 7.41 | 7.23 | 7.37 | 7.37 | 3,990,100 |
| 01 Sept 2023 | 7.52 | 7.63 | 7.25 | 7.29 | 7.29 | 3,659,700 |
| 31 Aug 2023 | 7.29 | 7.58 | 7.29 | 7.43 | 7.43 | 5,737,000 |
| 30 Aug 2023 | 7.26 | 7.32 | 7.15 | 7.27 | 7.27 | 6,262,000 |
| 29 Aug 2023 | 7.24 | 7.31 | 7.17 | 7.27 | 7.27 | 6,352,800 |
| 28 Aug 2023 | 7.25 | 7.33 | 7.19 | 7.20 | 7.20 | 4,758,700 |
| 25 Aug 2023 | 6.99 | 7.25 | 6.99 | 7.14 | 7.14 | 4,374,600 |
| 24 Aug 2023 | 7.20 | 7.28 | 7.09 | 7.10 | 7.10 | 4,304,300 |
| 23 Aug 2023 | 7.13 | 7.27 | 7.11 | 7.21 | 7.21 | 4,315,400 |
| 22 Aug 2023 | 7.16 | 7.24 | 7.05 | 7.06 | 7.06 | 7,019,200 |
| 21 Aug 2023 | 7.13 | 7.24 | 7.09 | 7.15 | 7.15 | 6,395,200 |
| 18 Aug 2023 | 7.03 | 7.27 | 7.02 | 7.09 | 7.09 | 6,877,900 |
| 17 Aug 2023 | 7.10 | 7.18 | 7.04 | 7.08 | 7.08 | 7,006,100 |
| 16 Aug 2023 | 7.03 | 7.27 | 7.02 | 7.08 | 7.08 | 5,269,100 |
| 15 Aug 2023 | 7.11 | 7.18 | 7.02 | 7.07 | 7.07 | 9,878,400 |
| 14 Aug 2023 | 7.05 | 7.43 | 7.03 | 7.23 | 7.23 | 13,642,800 |
| 11 Aug 2023 | 6.93 | 7.19 | 6.88 | 7.11 | 7.11 | 7,999,200 |
| 10 Aug 2023 | 7.08 | 7.13 | 6.88 | 7.00 | 7.00 | 12,380,500 |
| 09 Aug 2023 | 6.60 | 7.09 | 6.55 | 7.05 | 7.05 | 13,747,700 |
| 08 Aug 2023 | 6.60 | 6.63 | 6.41 | 6.60 | 6.60 | 16,586,000 |
| 07 Aug 2023 | 6.64 | 6.92 | 6.58 | 6.72 | 6.72 | 12,931,200 |
| 04 Aug 2023 | 6.82 | 7.14 | 6.60 | 6.84 | 6.84 | 19,466,300 |
| 03 Aug 2023 | 8.24 | 8.24 | 6.94 | 6.98 | 6.98 | 32,433,800 |
| 02 Aug 2023 | 9.17 | 9.21 | 8.94 | 8.98 | 8.98 | 5,865,900 |
| 01 Aug 2023 | 9.44 | 9.46 | 9.19 | 9.28 | 9.28 | 4,473,000 |
| 31 Jul 2023 | 9.46 | 9.56 | 9.45 | 9.51 | 9.51 | 2,492,900 |
| 28 Jul 2023 | 9.42 | 9.53 | 9.34 | 9.46 | 9.46 | 3,071,000 |
| 27 Jul 2023 | 9.53 | 9.66 | 9.27 | 9.30 | 9.30 | 3,132,900 |
| 26 Jul 2023 | 9.47 | 9.57 | 9.35 | 9.44 | 9.44 | 4,587,600 |
| 25 Jul 2023 | 9.50 | 9.65 | 9.44 | 9.52 | 9.52 | 3,701,400 |
| 24 Jul 2023 | 9.60 | 9.69 | 9.49 | 9.50 | 9.50 | 4,432,000 |
| 21 Jul 2023 | 9.74 | 9.76 | 9.49 | 9.61 | 9.61 | 2,717,900 |
| 20 Jul 2023 | 9.69 | 9.77 | 9.61 | 9.69 | 9.69 | 2,378,600 |
| 19 Jul 2023 | 9.97 | 10.03 | 9.74 | 9.78 | 9.78 | 4,219,300 |
| 18 Jul 2023 | 9.78 | 9.97 | 9.74 | 9.90 | 9.90 | 3,133,000 |
| 17 Jul 2023 | 9.93 | 9.93 | 9.69 | 9.71 | 9.71 | 3,942,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.