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 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%)
Dec 01, 2017 11.64 11.86 11.62 11.73 149,454 +0.03(+0.26%)
Nov 30, 2017 11.86 11.94 11.63 11.70 603,752 -0.06(-0.51%)
Nov 29, 2017 11.89 11.96 11.68 11.76 152,417 -0.11(-0.93%)
Nov 28, 2017 11.72 12.04 11.70 11.87 277,534 +0.19(+1.63%)
Nov 27, 2017 11.78 11.95 11.60 11.68 216,805 -0.04(-0.34%)
Nov 24, 2017 11.70 11.85 11.66 11.72 50,020 +0.00(+0.00%)
Nov 22, 2017 11.65 12.00 11.55 11.72 247,895 +0.05(+0.43%)
Nov 21, 2017 11.50 11.68 11.49 11.67 187,580 +0.21(+1.83%)
Nov 20, 2017 11.40 11.50 11.32 11.46 147,530 +0.19(+1.69%)
Nov 17, 2017 11.19 11.31 11.14 11.27 162,620 -0.01(-0.09%)
Nov 16, 2017 11.19 11.43 11.19 11.28 83,723 +0.09(+0.80%)
Nov 15, 2017 11.25 11.30 11.13 11.19 124,651 -0.10(-0.89%)
Nov 14, 2017 11.31 11.48 11.24 11.29 174,372 -0.03(-0.27%)
Nov 13, 2017 11.58 11.58 11.21 11.32 130,951 -0.18(-1.57%)
Nov 10, 2017 11.44 11.63 11.37 11.50 176,487 -0.02(-0.17%)
Nov 09, 2017 12.21 12.24 11.45 11.52 792,372 -0.88(-7.10%)
Nov 08, 2017 12.45 12.45 11.84 12.40 340,748 -0.13(-1.04%)
Nov 07, 2017 12.82 12.97 12.38 12.53 204,522 -0.35(-2.72%)
Nov 06, 2017 12.80 12.98 12.74 12.88 104,428 +0.05(+0.39%)
Nov 03, 2017 12.93 12.95 12.11 12.83 218,068 -0.12(-0.93%)
Nov 02, 2017 13.01 13.17 12.91 12.95 89,607 +0.00(+0.00%)
Nov 01, 2017 13.31 13.40 12.93 12.95 92,106 -0.25(-1.89%)
Oct 31, 2017 13.14 13.23 13.05 13.20 79,758 +0.12(+0.92%)
Oct 30, 2017 13.09 13.16 12.99 13.08 73,653 -0.01(-0.08%)
Oct 27, 2017 13.08 13.12 12.85 13.09 44,562 +0.10(+0.77%)
Oct 26, 2017 12.98 13.05 12.78 12.99 184,439 +0.06(+0.46%)
Oct 25, 2017 13.13 13.34 12.89 12.93 244,182 -0.22(-1.67%)
Oct 24, 2017 13.27 13.31 13.13 13.15 71,906 -0.07(-0.53%)
Oct 23, 2017 13.39 13.39 13.13 13.22 93,865 -0.10(-0.75%)
Oct 20, 2017 13.21 13.35 13.20 13.32 91,750 +0.09(+0.68%)
Oct 19, 2017 13.14 13.24 13.02 13.23 87,282 +0.02(+0.15%)
Oct 18, 2017 13.17 13.24 13.10 13.21 118,176 +0.02(+0.15%)
Oct 17, 2017 13.20 13.24 13.07 13.19 64,973 -0.04(-0.30%)
Oct 16, 2017 13.24 13.24 12.99 13.23 102,949 -0.01(-0.08%)
Oct 13, 2017 13.40 13.40 13.04 13.24 121,400 -0.08(-0.60%)
Oct 12, 2017 13.34 13.44 13.23 13.32 54,986 -0.03(-0.22%)
Oct 11, 2017 13.39 13.40 13.20 13.35 57,751 -0.01(-0.07%)
Oct 10, 2017 13.43 13.50 13.26 13.36 175,703 +0.00(+0.00%)
Oct 09, 2017 13.50 13.68 13.25 13.36 177,039 -0.05(-0.37%)
Oct 06, 2017 13.45 13.45 13.20 13.41 67,229 -0.01(-0.07%)
Oct 05, 2017 13.39 13.49 13.33 13.42 111,696 +0.05(+0.37%)
Oct 04, 2017 13.24 13.42 13.20 13.37 99,268 +0.03(+0.22%)
Oct 03, 2017 13.44 13.57 13.30 13.34 205,335 -0.07(-0.52%)
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.