CLVT

Clarivate Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Clarivate PLC CLVT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.18 1.24% 14.66 17:35:24
Open Price Low Price High Price Close Price Prev Close
14.57 14.15 14.68 14.66 14.48
more quote information »

CLVT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.2414.8614.0314.444,718,3340.422.95%
1 Month15.7116.4712.99514.705,071,566-1.05-6.68%
3 Months15.3817.50511.7115.035,219,365-0.72-4.68%
6 Months22.8025.6311.7117.175,444,179-8.14-35.7%
1 Year28.7734.7911.7120.875,095,744-14.11-49.04%
3 Years13.0234.7911.7121.622,707,3951.6412.6%
5 Years14.2534.799.5020.972,170,1290.412.88%

CLVT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 23 2022 14.66 0.18 1.24% 14.57 14.68 14.15 3,470,956
May 20 2022 14.48 0.04 0.28% 14.68 14.75 14.03 3,794,597
May 19 2022 14.44 0.11 0.77% 14.20 14.735 14.16 5,874,413
May 18 2022 14.33 -0.33 -2.25% 14.35 14.86 14.25 4,144,470
May 17 2022 14.66 0.38 2.66% 14.68 14.79 14.405 4,745,327
May 16 2022 14.28 -0.07 -0.49% 14.24 14.43 14.105 5,032,863
May 13 2022 14.35 0.93 6.93% 13.57 14.67 13.47 7,137,784
May 12 2022 13.42 -0.23 -1.68% 13.35 13.71 12.995 6,886,169
May 11 2022 13.65 -0.56 -3.94% 14.10 14.555 13.53 7,672,379
May 10 2022 14.21 -0.28 -1.93% 14.72 14.85 13.67 7,531,877
May 09 2022 14.49 -0.16 -1.09% 14.50 14.8256 14.12 6,281,658
May 06 2022 14.65 -0.13 -0.88% 14.72 15.08 14.285 6,725,652
May 05 2022 14.78 -0.85 -5.44% 15.39 15.49 14.555 3,610,269
May 04 2022 15.63 0.51 3.37% 15.16 15.65 14.635 6,228,309
May 03 2022 15.12 -0.53 -3.39% 15.65 15.76 14.96 4,780,401
May 02 2022 15.65 -0.03 -0.19% 15.71 15.80 15.095 5,389,426
Apr 29 2022 15.68 -0.32 -2.0% 15.80 16.16 15.565 2,983,940
Apr 28 2022 16.00 0.34 2.17% 15.64 16.095 15.50 2,650,386
Apr 27 2022 15.66 0.30 1.95% 15.31 15.87 15.25 2,818,068
Apr 26 2022 15.36 -1.07 -6.51% 16.26 16.285 15.30 3,403,975
Apr 25 2022 16.43 0.64 4.05% 15.71 16.47 15.55 3,739,357
See More Historical Prices ยป
Your Recent History
NYSE
CLVT
Clarivate
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220524 02:14:45