ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

CLVT Clarivate PLC

7.43
-0.03 (-0.40%)
After Hours
Last Updated: 16:30:37
Delayed by 15 minutes

CLVT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 7.46 0.12 1.63% 7.41 7.47 7.355 2,573,416
Mar 26 2024 7.34 0.13 1.80% 7.27 7.45 7.21 3,748,942
Mar 25 2024 7.21 -0.01 -0.14% 7.32 7.335 7.20 2,003,465
Mar 22 2024 7.22 -0.13 -1.77% 7.37 7.395 7.19 1,387,415
Mar 21 2024 7.35 -0.04 -0.54% 7.49 7.50 7.34 3,062,190
Mar 20 2024 7.39 0.33 4.67% 7.08 7.45 7.06 5,600,476
Mar 19 2024 7.06 -0.15 -2.08% 7.16 7.34 7.01 6,741,808
Mar 18 2024 7.21 0.15 2.12% 7.06 7.27 6.98 3,400,349
Mar 15 2024 7.06 0.04 0.57% 6.97 7.16 6.92 3,717,646
Mar 14 2024 7.02 -0.05 -0.71% 7.07 7.12 6.92 4,476,118
Mar 13 2024 7.07 0.01 0.14% 7.03 7.17 7.02 2,569,725
Mar 12 2024 7.06 -0.10 -1.40% 7.17 7.19 7.02 2,818,962
Mar 11 2024 7.16 0.08 1.13% 7.07 7.195 7.04 2,614,507
Mar 08 2024 7.08 -0.08 -1.12% 7.21 7.30 7.04 3,849,005
Mar 07 2024 7.16 0.01 0.14% 7.24 7.30 7.105 2,711,261
Mar 06 2024 7.15 0.14 2.00% 7.18 7.22 7.07 4,545,744
Mar 05 2024 7.01 -0.05 -0.71% 7.05 7.11 6.96 7,399,295
Mar 04 2024 7.06 -0.08 -1.12% 7.14 7.39 7.06 5,757,059
Mar 01 2024 7.14 -0.04 -0.56% 7.18 7.305 6.95 7,869,972
Feb 29 2024 7.18 0.11 1.56% 7.15 7.40 7.01 7,173,915
Feb 28 2024 7.07 -0.31 -4.20% 7.27 7.3001 6.88 11,067,527
Feb 27 2024 7.38 -1.56 -17.45% 8.27 8.27 6.5506 20,777,654
Feb 26 2024 8.94 -0.05 -0.56% 8.94 9.02 8.88 3,978,422
Feb 23 2024 8.99 0.03 0.33% 9.00 9.07 8.94 2,367,306
Feb 22 2024 8.96 0.11 1.24% 8.89 9.02 8.80 2,319,669
Feb 21 2024 8.85 -0.08 -0.90% 8.83 8.905 8.73 2,390,622
Feb 20 2024 8.93 -0.03 -0.33% 8.85 9.00 8.85 3,809,706
Feb 16 2024 8.96 -0.14 -1.54% 8.97 9.07 8.88 3,040,275
Feb 15 2024 9.10 -0.16 -1.73% 9.38 9.45 9.08 5,948,463
Feb 14 2024 9.26 0.32 3.58% 9.19 9.265 9.01 5,322,330
Feb 13 2024 8.94 -0.50 -5.30% 9.08 9.17 8.895 4,089,784
Feb 12 2024 9.44 0.02 0.21% 9.42 9.605 9.365 2,430,985
Feb 09 2024 9.42 0.12 1.29% 9.30 9.46 9.27 3,449,098
Feb 08 2024 9.30 0.08 0.87% 9.23 9.41 9.18 2,221,644
Feb 07 2024 9.22 0.05 0.55% 9.20 9.23 9.02 1,824,358
Feb 06 2024 9.17 0.18 2.00% 8.95 9.195 8.95 1,587,528
Feb 05 2024 8.99 -0.30 -3.23% 9.15 9.228 8.98 2,085,662
Feb 02 2024 9.29 -0.06 -0.64% 9.26 9.38 9.115 2,224,224
Feb 01 2024 9.35 0.41 4.59% 8.99 9.36 8.97 3,449,241
Jan 31 2024 8.94 -0.21 -2.30% 9.13 9.23 8.90 5,421,322
Jan 30 2024 9.15 -0.01 -0.11% 9.15 9.22 9.085 3,099,356
Jan 29 2024 9.16 0.22 2.46% 8.94 9.16 8.885 2,717,856
Jan 26 2024 8.94 0.11 1.25% 8.88 9.025 8.88 2,478,268
Jan 25 2024 8.83 -0.05 -0.56% 9.00 9.0396 8.755 3,351,793
Jan 24 2024 8.88 -0.23 -2.52% 9.24 9.24 8.84 3,645,943
Jan 23 2024 9.11 -0.09 -0.98% 9.29 9.37 9.03 2,503,812
Jan 22 2024 9.20 -0.02 -0.22% 9.24 9.34 9.125 3,208,593
Jan 19 2024 9.22 0.19 2.10% 9.08 9.23 8.99 2,327,912
Jan 18 2024 9.03 0.17 1.92% 8.95 9.05 8.91 2,605,773
Jan 17 2024 8.86 -0.20 -2.21% 8.91 9.025 8.8101 3,909,974
Jan 16 2024 9.06 -0.02 -0.22% 8.91 9.105 8.885 4,081,731
Jan 12 2024 9.08 0.11 1.23% 9.03 9.15 8.945 4,492,282
Jan 11 2024 8.97 -0.05 -0.55% 8.95 9.04 8.795 2,230,895
Jan 10 2024 9.02 0.00 0.00% 9.01 9.20 8.94 2,779,791
Jan 09 2024 9.02 -0.17 -1.85% 9.07 9.27 9.02 4,294,429
Jan 08 2024 9.19 0.52 6.00% 8.75 9.31 8.74 5,707,495
Jan 05 2024 8.67 -0.19 -2.14% 8.76 8.97 8.665 3,398,118
Jan 04 2024 8.86 0.08 0.91% 8.75 9.03 8.72 5,946,000
Jan 03 2024 8.78 -0.30 -3.30% 8.92 8.97 8.77 5,087,339
Jan 02 2024 9.08 -0.18 -1.94% 9.14 9.19 8.90 3,596,478
Dec 29 2023 9.26 -0.12 -1.28% 9.32 9.44 9.26 2,090,522

Your Recent History

Delayed Upgrade Clock