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 (%)
May 31, 2018 14.83 14.89 14.56 14.74 420,616 -0.15(-1.01%)
May 30, 2018 14.98 15.12 14.79 14.89 494,039 -0.08(-0.53%)
May 29, 2018 14.89 15.10 14.60 14.97 564,060 +0.27(+1.84%)
May 25, 2018 14.70 14.70 14.70 0 +0.07(+0.48%)
May 24, 2018 14.62 14.71 14.54 14.63 221,437 +0.01(+0.07%)
May 23, 2018 14.15 14.66 14.15 14.62 370,768 +0.38(+2.67%)
May 22, 2018 14.21 14.33 14.08 14.24 305,140 +0.03(+0.21%)
May 21, 2018 14.00 14.41 13.83 14.21 470,681 +0.45(+3.27%)
May 18, 2018 13.45 13.76 13.29 13.76 149,878 +0.34(+2.53%)
May 17, 2018 13.78 13.86 13.41 13.42 185,694 -0.33(-2.40%)
May 16, 2018 13.73 14.06 13.71 13.75 295,047 -0.01(-0.07%)
May 15, 2018 13.31 13.81 13.29 13.76 484,405 +0.35(+2.61%)
May 14, 2018 13.57 13.65 13.40 13.41 360,582 -0.24(-1.76%)
May 11, 2018 13.85 13.98 13.55 13.65 251,119 +0.17(+1.26%)
May 10, 2018 13.47 13.59 13.39 13.48 349,714 +0.01(+0.07%)
May 09, 2018 13.72 13.78 13.14 13.47 350,572 -0.25(-1.82%)
May 08, 2018 13.63 13.79 13.63 13.72 172,798 +0.09(+0.66%)
May 07, 2018 13.66 13.72 13.54 13.63 120,239 +0.06(+0.44%)
May 04, 2018 13.44 13.66 13.44 13.57 160,331 +0.06(+0.44%)
May 03, 2018 13.44 13.55 13.31 13.51 274,147 +0.05(+0.37%)
May 02, 2018 13.41 13.58 13.35 13.46 282,629 +0.09(+0.67%)
May 01, 2018 13.35 13.43 13.28 13.37 341,372 -0.02(-0.15%)
Apr 30, 2018 13.35 13.49 13.34 13.39 251,960 -0.03(-0.22%)
Apr 27, 2018 13.61 13.64 13.33 13.42 492,237 -0.20(-1.47%)
Apr 26, 2018 13.78 13.81 13.54 13.62 295,547 -0.07(-0.51%)
Apr 25, 2018 13.78 13.85 13.68 13.69 249,060 -0.08(-0.58%)
Apr 24, 2018 13.90 13.99 13.68 13.77 308,556 -0.13(-0.94%)
Apr 23, 2018 14.07 14.10 13.88 13.90 336,152 -0.10(-0.71%)
Apr 20, 2018 13.96 14.10 13.89 14.00 362,303 +0.07(+0.50%)
Apr 19, 2018 13.70 14.19 13.70 13.93 712,496 +0.15(+1.09%)
Apr 18, 2018 13.36 13.81 13.32 13.78 649,006 +0.41(+3.07%)
Apr 17, 2018 12.67 13.65 12.67 13.37 1,589,966 +0.88(+7.05%)
Apr 16, 2018 12.29 12.52 12.13 12.49 633,094 +0.26(+2.13%)
Apr 13, 2018 12.28 12.34 12.12 12.23 206,207 -0.05(-0.41%)
Apr 12, 2018 11.89 12.38 11.80 12.28 724,469 +0.41(+3.45%)
Apr 11, 2018 11.79 11.92 11.77 11.87 425,849 +0.02(+0.17%)
Apr 10, 2018 11.67 11.92 11.67 11.85 387,005 +0.21(+1.80%)
Apr 09, 2018 11.75 11.87 11.60 11.64 544,063 -0.09(-0.77%)
Apr 06, 2018 11.51 11.76 11.51 11.73 475,135 +0.11(+0.95%)
Apr 05, 2018 11.35 11.69 11.20 11.62 825,136 +0.33(+2.92%)
Apr 04, 2018 11.27 11.35 11.16 11.29 214,298 -0.03(-0.27%)
Apr 03, 2018 11.48 11.53 11.18 11.32 354,771 -0.10(-0.88%)
Apr 02, 2018 11.64 11.64 11.37 11.42 326,778 -0.15(-1.30%)
Mar 29, 2018 11.57 11.57 11.57 0 +0.06(+0.52%)
Mar 28, 2018 11.51 11.62 11.37 11.51 362,023 -0.13(-1.12%)
Mar 27, 2018 11.85 11.87 11.50 11.64 406,059 -0.17(-1.44%)
Mar 26, 2018 11.88 11.93 11.71 11.81 429,710 +0.05(+0.43%)
Mar 23, 2018 11.81 11.97 11.75 11.76 467,535 +0.00(+0.00%)
Mar 22, 2018 11.92 11.95 11.72 11.76 587,830 -0.10(-0.84%)
Mar 21, 2018 11.35 12.00 11.35 11.86 4,757,152 +0.44(+3.85%)
Mar 20, 2018 11.61 11.66 11.34 11.42 976,549 -0.46(-3.87%)
Mar 19, 2018 12.45 12.45 11.71 11.88 905,723 -0.79(-6.24%)
Mar 16, 2018 12.48 12.68 12.45 12.67 820,570 +0.21(+1.69%)
Mar 15, 2018 12.53 12.55 12.46 12.46 168,917 +0.01(+0.08%)
Mar 14, 2018 12.42 12.54 12.31 12.45 407,656 +0.03(+0.24%)
Mar 13, 2018 12.30 12.48 12.30 12.42 605,629 +0.14(+1.14%)
Mar 12, 2018 12.10 12.29 12.10 12.28 363,811 +0.18(+1.49%)
Mar 09, 2018 12.29 12.29 11.93 12.10 1,207,219 +0.16(+1.34%)
Mar 08, 2018 12.08 12.30 11.85 11.94 205,583 -0.13(-1.08%)
Mar 07, 2018 12.16 12.07 134,889 +0.01(+0.08%)
Mar 06, 2018 12.15 12.26 12.02 12.06 214,579 -0.09(-0.74%)
Mar 05, 2018 12.17 12.34 12.07 12.15 226,046 +0.02(+0.16%)
Mar 02, 2018 11.84 12.18 11.84 12.13 134,982 +0.18(+1.51%)
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.