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, 2018 12.10 12.28 12.01 12.04 165,490 -0.03(-0.25%)
Feb 27, 2018 12.13 12.13 11.89 12.07 72,182 -0.06(-0.49%)
Feb 26, 2018 12.10 12.23 12.02 12.13 129,603 +0.09(+0.75%)
Feb 23, 2018 11.99 12.12 11.99 12.04 317,290 +0.12(+1.01%)
Feb 22, 2018 11.92 12.08 11.75 11.92 142,005 +0.04(+0.34%)
Feb 21, 2018 11.94 12.08 11.86 11.88 77,988 -0.09(-0.75%)
Feb 20, 2018 11.96 12.17 11.83 11.97 125,103 +0.01(+0.08%)
Feb 16, 2018 11.96 11.96 11.96 0 -0.09(-0.75%)
Feb 15, 2018 12.01 12.12 11.89 12.05 154,531 +0.09(+0.75%)
Feb 14, 2018 11.82 12.03 11.81 11.96 81,566 +0.07(+0.59%)
Feb 13, 2018 11.86 12.00 11.71 11.89 115,288 +0.03(+0.25%)
Feb 12, 2018 11.92 12.14 11.72 11.86 242,225 -0.01(-0.08%)
Feb 09, 2018 11.85 11.90 11.59 11.87 178,704 +0.08(+0.68%)
Feb 08, 2018 11.84 12.04 11.75 11.79 408,811 -0.09(-0.76%)
Feb 07, 2018 12.11 11.79 11.88 146,749 +0.09(+0.76%)
Feb 06, 2018 11.69 11.97 11.69 11.79 268,607 -0.13(-1.09%)
Feb 05, 2018 11.83 12.12 11.78 11.92 212,500 -0.01(-0.08%)
Feb 02, 2018 11.89 12.18 11.69 11.93 182,492 +0.02(+0.17%)
Feb 01, 2018 11.86 11.96 11.69 11.91 199,485 +0.02(+0.17%)
Jan 31, 2018 12.22 12.35 11.83 11.89 284,405 -0.32(-2.62%)
Jan 30, 2018 12.31 12.52 12.18 12.21 184,686 -0.23(-1.85%)
Jan 29, 2018 11.62 12.55 11.62 12.44 767,874 +1.04(+9.12%)
Jan 26, 2018 11.48 11.53 11.32 11.40 351,938 -0.01(-0.09%)
Jan 25, 2018 11.51 11.58 11.26 11.41 181,768 -0.01(-0.09%)
Jan 24, 2018 11.53 11.59 11.24 11.42 224,266 -0.08(-0.70%)
Jan 23, 2018 11.59 11.62 11.40 11.50 189,063 -0.12(-1.03%)
Jan 22, 2018 11.66 11.70 11.51 11.62 137,893 -0.04(-0.34%)
Jan 19, 2018 11.47 11.80 11.46 11.66 384,605 +0.19(+1.66%)
Jan 18, 2018 11.33 11.51 11.33 11.47 530,224 +0.13(+1.15%)
Jan 17, 2018 11.46 11.46 11.30 11.34 65,676 -0.08(-0.70%)
Jan 16, 2018 11.64 11.76 11.34 11.42 66,224 -0.17(-1.47%)
Jan 12, 2018 11.59 11.59 11.59 0 -0.10(-0.86%)
Jan 11, 2018 11.73 11.84 11.54 11.69 187,615 -0.01(-0.09%)
Jan 10, 2018 11.78 11.70 342,181 +0.06(+0.52%)
Jan 09, 2018 11.95 11.95 11.31 11.64 332,112 -0.31(-2.59%)
Jan 08, 2018 12.00 12.08 11.91 11.95 74,430 -0.05(-0.42%)
Jan 05, 2018 12.04 12.09 11.97 12.00 54,969 +0.00(+0.00%)
Jan 04, 2018 12.00 12.07 11.91 12.00 106,831 -0.03(-0.25%)
Jan 03, 2018 12.17 12.19 11.99 12.03 99,420 -0.10(-0.82%)
Jan 02, 2018 11.96 12.20 11.93 12.13 235,208 +0.26(+2.19%)
Dec 29, 2017 11.87 11.87 11.87 0 +0.04(+0.34%)
Dec 28, 2017 11.85 11.90 11.72 11.83 67,658 -0.01(-0.08%)
Dec 27, 2017 11.86 12.00 11.76 11.84 53,931 +0.01(+0.08%)
Dec 26, 2017 11.93 12.01 11.79 11.83 43,129 -0.07(-0.59%)
Dec 22, 2017 11.98 12.12 11.85 11.90 197,373 -0.03(-0.25%)
Dec 21, 2017 11.94 12.06 11.81 11.93 108,607 +0.04(+0.34%)
Dec 20, 2017 11.89 12.15 11.83 11.89 97,577 -0.01(-0.08%)
Dec 19, 2017 12.02 12.08 11.85 11.90 111,412 -0.12(-1.00%)
Dec 18, 2017 12.03 12.24 11.99 12.02 144,949 -0.01(-0.08%)
Dec 15, 2017 11.93 12.12 11.93 12.03 263,993 +0.13(+1.09%)
Dec 14, 2017 11.88 12.05 11.84 11.90 129,067 +0.05(+0.42%)
Dec 13, 2017 11.82 11.95 11.75 11.85 58,467 +0.05(+0.42%)
Dec 12, 2017 11.73 11.91 11.70 11.80 92,593 +0.08(+0.68%)
Dec 11, 2017 11.68 11.86 11.66 11.72 120,205 -0.04(-0.34%)
Dec 08, 2017 11.77 11.94 11.65 11.76 292,893 +0.06(+0.51%)
Dec 07, 2017 11.80 11.80 11.61 11.70 99,698 +0.01(+0.09%)
Dec 06, 2017 11.54 11.84 11.54 11.69 72,193 +0.07(+0.60%)
Dec 05, 2017 11.74 11.76 11.54 11.62 289,674 -0.12(-1.02%)
Dec 04, 2017 11.82 11.82 11.71 11.74 150,464 +0.01(+0.09%)
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.