Skip to main content
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 (%)
Feb 28, 2019 12.96 13.14 12.88 13.02 400,156 +0.03(+0.23%)
Feb 27, 2019 12.75 12.99 12.72 12.99 328,772 +0.16(+1.25%)
Feb 26, 2019 12.86 12.92 12.67 12.83 195,089 -0.05(-0.39%)
Feb 25, 2019 13.04 13.18 12.86 12.88 261,698 -0.09(-0.69%)
Feb 22, 2019 12.71 13.08 12.60 12.97 439,400 +0.35(+2.77%)
Feb 21, 2019 12.56 12.75 12.42 12.62 299,370 +0.00(+0.00%)
Feb 20, 2019 12.79 12.84 12.48 12.62 367,241 -0.18(-1.41%)
Feb 19, 2019 12.81 12.85 12.65 12.80 258,984 -0.03(-0.23%)
Feb 15, 2019 12.86 12.88 12.69 12.83 248,500 +0.07(+0.55%)
Feb 14, 2019 12.76 12.91 12.67 12.76 249,180 -0.09(-0.70%)
Feb 13, 2019 12.87 12.93 12.65 12.85 280,425 -0.03(-0.23%)
Feb 12, 2019 12.49 12.92 12.47 12.88 341,605 +0.52(+4.21%)
Feb 11, 2019 12.61 12.97 12.29 12.36 750,685 -0.18(-1.44%)
Feb 08, 2019 12.39 12.64 12.39 12.54 531,900 +0.04(+0.32%)
Feb 07, 2019 12.62 12.66 12.39 12.50 310,462 -0.31(-2.42%)
Feb 06, 2019 12.82 12.88 12.72 12.81 279,847 -0.04(-0.31%)
Feb 05, 2019 12.78 12.90 12.76 12.85 298,648 +0.08(+0.63%)
Feb 04, 2019 12.48 12.91 12.48 12.77 411,440 +0.23(+1.83%)
Feb 01, 2019 12.35 12.56 12.25 12.54 258,600 +0.14(+1.13%)
Jan 31, 2019 11.93 12.43 11.93 12.40 368,501 +0.40(+3.33%)
Jan 30, 2019 12.01 12.08 11.89 12.00 220,833 +0.09(+0.76%)
Jan 29, 2019 12.37 12.37 11.88 11.91 233,937 -0.40(-3.25%)
Jan 28, 2019 12.53 12.57 12.21 12.31 334,248 -0.38(-2.99%)
Jan 25, 2019 12.09 12.79 12.09 12.69 353,500 +0.62(+5.14%)
Jan 24, 2019 12.12 12.31 11.95 12.07 323,426 -0.12(-0.98%)
Jan 23, 2019 12.49 12.52 12.04 12.19 246,007 -0.15(-1.22%)
Jan 22, 2019 12.46 12.60 12.24 12.34 220,087 -0.23(-1.83%)
Jan 18, 2019 12.85 12.87 12.51 12.57 206,200 -0.23(-1.80%)
Jan 17, 2019 12.67 12.84 12.67 12.80 366,404 +0.05(+0.39%)
Jan 16, 2019 12.67 12.78 12.59 12.75 336,620 +0.16(+1.27%)
Jan 15, 2019 12.34 12.59 12.25 12.59 388,466 +0.25(+2.03%)
Jan 14, 2019 12.39 12.40 12.18 12.34 400,934 -0.19(-1.52%)
Jan 11, 2019 12.45 12.60 12.38 12.53 184,400 -0.01(-0.08%)
Jan 10, 2019 12.40 12.63 12.31 12.54 367,566 +0.09(+0.72%)
Jan 09, 2019 12.34 12.55 12.34 12.45 491,470 -0.02(-0.16%)
Jan 08, 2019 12.41 12.48 12.18 12.47 539,925 +0.21(+1.71%)
Jan 07, 2019 12.08 12.35 12.00 12.26 464,558 +0.24(+2.00%)
Jan 04, 2019 11.48 12.10 11.36 12.02 627,500 +0.70(+6.18%)
Jan 03, 2019 11.59 11.66 11.02 11.32 887,146 -0.49(-4.15%)
Jan 02, 2019 11.54 11.81 11.48 11.81 521,711 +0.11(+0.94%)
Dec 31, 2018 11.68 11.86 11.45 11.70 966,300 +0.08(+0.69%)
Dec 28, 2018 11.43 11.76 11.40 11.62 423,800 +0.20(+1.75%)
Dec 27, 2018 11.18 11.42 10.99 11.42 590,902 +0.03(+0.26%)
Dec 26, 2018 11.09 11.39 10.86 11.39 560,785 +0.40(+3.64%)
Dec 24, 2018 11.21 11.29 10.95 10.99 365,300 -0.32(-2.83%)
Dec 21, 2018 11.45 11.50 11.13 11.31 2,443,500 -0.09(-0.79%)
Dec 20, 2018 11.59 11.72 11.22 11.40 914,865 -0.21(-1.81%)
Dec 19, 2018 11.89 12.00 11.44 11.61 796,169 -0.29(-2.44%)
Dec 18, 2018 11.76 12.02 11.75 11.90 745,074 +0.22(+1.88%)
Dec 17, 2018 11.91 12.08 11.60 11.68 848,643 -0.32(-2.67%)
Dec 14, 2018 12.01 12.20 11.96 12.00 454,700 -0.18(-1.48%)
Dec 13, 2018 12.17 12.24 12.05 12.18 741,379 +0.03(+0.25%)
Dec 12, 2018 12.19 12.34 12.09 12.15 755,439 +0.05(+0.41%)
Dec 11, 2018 12.17 12.35 12.02 12.10 633,028 +0.09(+0.75%)
Dec 10, 2018 12.01 12.25 11.63 12.01 897,091 -0.05(-0.41%)
Dec 07, 2018 12.05 12.20 11.89 12.06 559,100 -0.02(-0.17%)
Dec 06, 2018 11.50 12.13 11.38 12.08 1,042,463 +0.34(+2.90%)
Dec 04, 2018 12.33 12.48 11.72 11.74 377,100 -0.63(-5.09%)
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.