Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cision Ltd (NY: CISN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 10.40 11.07 10.40 10.98 1,971,200 +0.40(+3.78%)
May 30, 2019 10.75 10.75 10.50 10.58 1,252,530 -0.11(-1.03%)
May 29, 2019 10.70 10.88 10.57 10.69 604,432 -0.13(-1.20%)
May 28, 2019 11.00 11.16 10.79 10.82 1,044,552 -0.13(-1.19%)
May 24, 2019 10.96 11.07 10.79 10.95 460,200 +0.05(+0.46%)
May 23, 2019 11.26 11.27 10.80 10.90 404,144 -0.50(-4.39%)
May 22, 2019 11.34 11.46 11.33 11.40 326,250 +0.00(+0.00%)
May 21, 2019 11.52 11.61 11.35 11.40 353,242 -0.01(-0.09%)
May 20, 2019 11.38 11.61 11.33 11.41 360,050 -0.15(-1.30%)
May 17, 2019 11.63 11.78 11.42 11.56 486,200 -0.17(-1.45%)
May 16, 2019 11.52 11.82 11.52 11.73 773,645 +0.22(+1.91%)
May 15, 2019 11.27 11.66 11.27 11.51 988,131 +0.12(+1.05%)
May 14, 2019 11.14 11.41 11.10 11.39 545,620 +0.29(+2.61%)
May 13, 2019 11.25 11.34 10.90 11.10 729,566 -0.45(-3.90%)
May 10, 2019 11.55 11.96 11.30 11.55 742,500 -0.06(-0.52%)
May 09, 2019 11.59 11.77 11.39 11.61 472,034 -0.11(-0.94%)
May 08, 2019 11.66 11.77 11.51 11.72 572,288 +0.01(+0.09%)
May 07, 2019 11.80 11.86 11.66 11.71 465,305 -0.24(-2.01%)
May 06, 2019 11.74 11.98 11.68 11.95 403,409 -0.05(-0.42%)
May 03, 2019 11.73 12.02 11.69 12.00 620,600 +0.33(+2.83%)
May 02, 2019 11.82 11.91 11.62 11.67 349,741 -0.22(-1.85%)
May 01, 2019 12.07 12.19 11.88 11.89 557,192 -0.17(-1.41%)
Apr 30, 2019 12.14 12.19 11.96 12.06 660,906 -0.09(-0.74%)
Apr 29, 2019 12.12 12.22 12.09 12.15 395,905 +0.03(+0.25%)
Apr 26, 2019 11.93 12.17 11.88 12.12 716,500 +0.17(+1.42%)
Apr 25, 2019 12.07 12.14 11.71 11.95 1,293,746 -0.07(-0.58%)
Apr 24, 2019 11.79 12.05 11.67 12.02 1,311,141 +0.23(+1.95%)
Apr 23, 2019 12.01 12.10 11.67 11.79 1,709,818 -0.24(-2.00%)
Apr 22, 2019 12.15 12.28 11.95 12.03 804,257 -0.23(-1.88%)
Apr 18, 2019 12.32 12.36 12.18 12.26 890,100 -0.10(-0.81%)
Apr 17, 2019 12.61 12.62 12.00 12.36 3,356,140 -0.17(-1.36%)
Apr 16, 2019 12.62 12.63 12.36 12.53 1,379,063 -0.01(-0.08%)
Apr 15, 2019 12.97 13.14 12.44 12.54 951,862 -0.42(-3.24%)
Apr 12, 2019 13.40 13.40 12.89 12.96 566,800 -0.33(-2.48%)
Apr 11, 2019 13.66 13.66 13.11 13.29 1,387,595 -0.35(-2.57%)
Apr 10, 2019 13.72 13.77 13.58 13.64 675,314 -0.07(-0.51%)
Apr 09, 2019 13.60 13.88 13.21 13.71 353,653 -0.05(-0.36%)
Apr 08, 2019 13.77 14.01 13.66 13.76 767,563 -0.07(-0.51%)
Apr 05, 2019 13.63 13.83 13.54 13.83 1,234,300 +0.26(+1.92%)
Apr 04, 2019 13.53 13.73 13.39 13.57 663,279 -0.01(-0.07%)
Apr 03, 2019 13.80 13.80 13.51 13.58 408,456 -0.07(-0.51%)
Apr 02, 2019 13.64 13.69 13.50 13.65 473,318 -0.03(-0.22%)
Apr 01, 2019 13.87 13.91 13.57 13.68 279,996 -0.09(-0.65%)
Mar 29, 2019 13.93 13.93 13.65 13.77 401,700 -0.04(-0.29%)
Mar 28, 2019 13.69 14.03 13.61 13.81 326,635 +0.17(+1.25%)
Mar 27, 2019 13.72 13.82 13.46 13.64 217,222 -0.10(-0.73%)
Mar 26, 2019 13.83 13.95 13.60 13.74 245,825 +0.04(+0.29%)
Mar 25, 2019 13.86 13.86 13.59 13.70 285,933 -0.14(-1.01%)
Mar 22, 2019 14.28 14.29 13.83 13.84 396,900 -0.57(-3.96%)
Mar 21, 2019 14.09 14.47 14.09 14.41 663,700 +0.29(+2.05%)
Mar 20, 2019 13.93 14.24 13.83 14.12 465,110 +0.14(+1.00%)
Mar 19, 2019 13.98 14.52 13.69 13.98 1,370,886 +0.04(+0.29%)
Mar 18, 2019 13.60 13.99 13.58 13.94 688,982 +0.31(+2.27%)
Mar 15, 2019 13.33 13.70 13.19 13.63 1,113,100 +0.37(+2.79%)
Mar 14, 2019 13.30 13.45 13.24 13.26 392,099 -0.07(-0.53%)
Mar 13, 2019 13.27 13.49 13.22 13.33 472,393 +0.10(+0.76%)
Mar 12, 2019 13.11 13.34 12.95 13.23 320,926 +0.10(+0.76%)
Mar 11, 2019 13.05 13.45 13.02 13.13 593,803 +0.14(+1.08%)
Mar 08, 2019 13.07 13.07 12.88 12.99 394,300 -0.12(-0.92%)
Mar 07, 2019 13.10 13.35 13.06 13.11 369,267 +0.02(+0.15%)
Mar 06, 2019 13.55 13.63 13.07 13.09 765,221 -0.54(-3.96%)
Mar 05, 2019 13.91 14.04 13.55 13.63 963,415 -0.21(-1.52%)
Mar 04, 2019 13.09 14.55 12.96 13.84 1,445,846 +0.76(+5.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.