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 (%)
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%)
Dec 03, 2018 12.75 12.80 12.16 12.37 625,468 -0.15(-1.20%)
Nov 30, 2018 12.04 12.61 11.85 12.52 2,079,000 +0.34(+2.79%)
Nov 29, 2018 12.56 12.75 11.84 12.18 1,694,602 -0.88(-6.74%)
Nov 28, 2018 12.80 13.18 12.79 13.06 443,164 +0.33(+2.59%)
Nov 27, 2018 12.87 12.93 12.60 12.73 405,690 -0.25(-1.93%)
Nov 26, 2018 12.40 13.07 12.24 12.98 497,800 +0.71(+5.79%)
Nov 23, 2018 12.46 12.65 12.23 12.27 180,600 -0.32(-2.54%)
Nov 21, 2018 12.59 12.59 12.59 0 +0.17(+1.37%)
Nov 20, 2018 12.47 12.84 12.30 12.42 383,041 -0.30(-2.36%)
Nov 19, 2018 13.02 13.04 12.69 12.72 330,671 -0.32(-2.45%)
Nov 16, 2018 13.18 13.31 13.04 13.04 378,600 -0.27(-2.03%)
Nov 15, 2018 13.15 13.32 13.04 13.31 269,633 +0.09(+0.68%)
Nov 14, 2018 13.47 13.51 12.90 13.22 349,999 -0.13(-0.97%)
Nov 13, 2018 13.79 13.95 13.23 13.35 416,420 -0.37(-2.70%)
Nov 12, 2018 14.01 14.01 13.48 13.72 270,134 -0.35(-2.49%)
Nov 09, 2018 14.58 14.58 13.87 14.07 309,600 -0.71(-4.80%)
Nov 08, 2018 15.44 15.76 14.65 14.78 373,404 -0.36(-2.38%)
Nov 07, 2018 14.49 15.24 14.49 15.14 301,392 +0.69(+4.78%)
Nov 06, 2018 14.60 14.85 14.29 14.45 156,185 -0.18(-1.23%)
Nov 05, 2018 14.78 14.89 14.39 14.63 209,791 -0.15(-1.01%)
Nov 02, 2018 15.11 15.24 14.74 14.78 194,300 -0.26(-1.73%)
Nov 01, 2018 14.89 15.09 14.71 15.04 355,309 +0.25(+1.69%)
Oct 31, 2018 14.70 14.97 14.45 14.79 389,791 +0.27(+1.86%)
Oct 30, 2018 14.12 14.54 13.99 14.52 242,006 +0.36(+2.54%)
Oct 29, 2018 14.58 14.70 13.95 14.16 262,486 -0.21(-1.46%)
Oct 26, 2018 14.71 14.76 14.33 14.37 354,700 -0.55(-3.69%)
Oct 25, 2018 14.61 14.93 14.59 14.92 450,657 +0.36(+2.47%)
Oct 24, 2018 14.79 14.91 14.56 14.56 457,962 -0.27(-1.82%)
Oct 23, 2018 14.63 14.98 14.19 14.83 576,607 +0.05(+0.34%)
Oct 22, 2018 14.84 15.13 14.77 14.78 389,247 +0.02(+0.14%)
Oct 19, 2018 15.32 15.48 14.76 14.76 271,600 -0.55(-3.59%)
Oct 18, 2018 15.37 15.53 15.04 15.31 291,996 -0.17(-1.10%)
Oct 17, 2018 15.58 15.60 15.16 15.48 573,305 -0.17(-1.09%)
Oct 16, 2018 15.57 15.73 15.31 15.65 534,239 +0.23(+1.49%)
Oct 15, 2018 15.52 15.63 15.20 15.42 342,602 -0.14(-0.90%)
Oct 12, 2018 15.98 16.10 15.40 15.56 452,000 -0.11(-0.70%)
Oct 11, 2018 15.35 15.70 15.33 15.67 606,342 +0.21(+1.36%)
Oct 10, 2018 15.97 16.08 15.41 15.46 986,943 -0.55(-3.44%)
Oct 09, 2018 14.46 16.13 14.46 16.01 871,967 +0.09(+0.57%)
Oct 08, 2018 16.08 16.21 15.90 15.92 1,417,397 -0.22(-1.36%)
Oct 05, 2018 16.04 16.25 15.87 16.14 860,300 +0.09(+0.56%)
Oct 04, 2018 16.44 16.48 15.95 16.05 629,752 -0.41(-2.49%)
Oct 03, 2018 16.70 16.76 16.35 16.46 576,615 -0.17(-1.02%)
Oct 02, 2018 16.70 16.70 16.42 16.63 639,790 +0.03(+0.18%)
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.