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 (%)
Jun 28, 2019 11.38 11.77 11.26 11.73 4,398,700 +0.41(+3.62%)
Jun 27, 2019 10.96 11.33 10.96 11.32 470,496 +0.36(+3.28%)
Jun 26, 2019 11.13 11.21 10.85 10.96 681,105 -0.12(-1.08%)
Jun 25, 2019 11.01 11.17 10.93 11.08 566,020 +0.07(+0.64%)
Jun 24, 2019 11.66 11.70 11.01 11.01 738,125 -0.68(-5.82%)
Jun 21, 2019 11.55 11.76 11.48 11.69 528,100 +0.06(+0.52%)
Jun 20, 2019 11.58 11.66 11.44 11.63 497,164 +0.16(+1.39%)
Jun 19, 2019 11.43 11.57 11.25 11.47 416,261 +0.04(+0.35%)
Jun 18, 2019 11.54 11.70 11.40 11.43 378,585 -0.01(-0.09%)
Jun 17, 2019 11.55 11.62 11.31 11.44 461,697 -0.06(-0.52%)
Jun 14, 2019 11.39 11.54 11.28 11.50 330,100 +0.03(+0.26%)
Jun 13, 2019 11.44 11.49 11.23 11.47 329,415 +0.07(+0.61%)
Jun 12, 2019 11.17 11.41 11.05 11.40 325,560 +0.26(+2.33%)
Jun 11, 2019 11.43 11.44 11.09 11.14 423,366 -0.18(-1.59%)
Jun 10, 2019 11.55 11.71 11.28 11.32 422,521 -0.16(-1.39%)
Jun 07, 2019 11.30 11.51 11.30 11.48 522,400 +0.18(+1.59%)
Jun 06, 2019 11.19 11.35 11.16 11.30 403,154 +0.09(+0.80%)
Jun 05, 2019 11.23 11.27 10.89 11.21 568,759 +0.01(+0.09%)
Jun 04, 2019 11.12 11.22 10.93 11.20 424,835 +0.16(+1.45%)
Jun 03, 2019 11.02 11.18 10.89 11.04 801,908 +0.06(+0.55%)
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%)
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.