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 (%)
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%)
Mar 01, 2018 12.06 12.11 11.86 11.95 110,472 -0.09(-0.75%)
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%)
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%)
Oct 02, 2017 13.10 13.48 13.10 13.41 521,671 +0.39(+3.00%)
Sep 29, 2017 12.98 13.11 12.95 13.02 184,237 +0.07(+0.54%)
Sep 28, 2017 12.95 13.02 12.88 12.95 152,665 +0.02(+0.15%)
Sep 27, 2017 13.00 13.08 12.70 12.93 282,917 -0.06(-0.46%)
Sep 26, 2017 12.99 13.08 12.86 12.99 114,485 +0.06(+0.46%)
Sep 25, 2017 12.88 13.02 12.80 12.93 473,463 +0.15(+1.17%)
Sep 22, 2017 12.65 12.81 12.62 12.78 76,303 +0.12(+0.95%)
Sep 21, 2017 12.60 12.72 12.58 12.66 169,683 -0.04(-0.31%)
Sep 20, 2017 12.69 12.81 12.60 12.70 630,945 -0.01(-0.08%)
Sep 19, 2017 12.86 12.94 12.60 12.71 590,279 -0.02(-0.16%)
Sep 18, 2017 12.64 12.88 12.61 12.73 516,614 +0.08(+0.63%)
Sep 15, 2017 13.03 13.06 12.65 12.65 1,818,669 -0.29(-2.24%)
Sep 14, 2017 13.11 13.14 12.92 12.94 949,015 -0.06(-0.46%)
Sep 13, 2017 13.00 13.06 12.89 13.00 953,360 +0.01(+0.08%)
Sep 12, 2017 13.13 13.13 12.93 12.99 193,213 -0.09(-0.69%)
Sep 11, 2017 13.10 13.27 12.97 13.08 695,217 +0.09(+0.69%)
Sep 08, 2017 13.05 13.10 12.89 12.99 265,571 +0.01(+0.08%)
Sep 07, 2017 13.17 13.36 12.91 12.98 601,523 -0.22(-1.67%)
Sep 06, 2017 12.53 13.29 12.53 13.20 1,158,064 +0.61(+4.85%)
Sep 05, 2017 12.05 12.65 12.05 12.59 1,017,354 +0.45(+3.71%)
Sep 01, 2017 12.14 12.20 11.91 12.14 182,876 +0.10(+0.83%)
Aug 31, 2017 11.99 12.05 11.83 12.04 258,637 +0.07(+0.58%)
Aug 30, 2017 11.74 12.00 11.74 11.97 157,694 +0.19(+1.61%)
Aug 29, 2017 11.71 11.85 11.53 11.78 517,381 -0.02(-0.17%)
Aug 28, 2017 11.70 11.83 11.55 11.80 128,071 +0.15(+1.29%)
Aug 25, 2017 11.77 11.84 11.57 11.65 52,031 -0.10(-0.85%)
Aug 24, 2017 11.72 11.86 11.70 11.75 86,542 +0.01(+0.09%)
Aug 23, 2017 11.69 11.76 11.48 11.74 123,884 +0.05(+0.43%)
Aug 22, 2017 11.70 11.96 11.59 11.69 134,304 +0.07(+0.60%)
Aug 21, 2017 11.30 11.68 11.11 11.62 338,973 +0.34(+3.01%)
Aug 18, 2017 11.24 11.46 11.07 11.28 224,742 +0.09(+0.80%)
Aug 17, 2017 11.20 11.30 11.08 11.19 128,352 -0.02(-0.18%)
Aug 16, 2017 11.21 11.30 11.13 11.21 193,271 +0.02(+0.18%)
Aug 15, 2017 11.20 11.20 11.05 11.19 88,079 -0.03(-0.27%)
Aug 14, 2017 11.18 11.28 11.05 11.22 131,884 +0.04(+0.36%)
Aug 11, 2017 11.06 11.30 11.04 11.18 177,229 +0.06(+0.54%)
Aug 10, 2017 11.00 11.28 10.75 11.12 220,509 +0.25(+2.30%)
Aug 09, 2017 10.77 10.99 10.70 10.87 33,582 +0.06(+0.56%)
Aug 08, 2017 10.91 10.93 10.73 10.81 67,984 -0.04(-0.37%)
Aug 07, 2017 11.00 11.05 10.66 10.85 201,192 +0.02(+0.18%)
Aug 04, 2017 10.95 11.00 10.64 10.83 53,889 -0.13(-1.19%)
Aug 03, 2017 10.90 11.05 10.84 10.96 234,508 +0.06(+0.55%)
Aug 02, 2017 11.00 11.00 10.80 10.90 30,768 -0.13(-1.18%)
Aug 01, 2017 11.00 11.10 10.97 11.03 331,709 -0.02(-0.18%)
Jul 31, 2017 10.80 11.13 10.75 11.05 299,005 +0.30(+2.79%)
Jul 28, 2017 10.75 10.79 10.60 10.75 106,672 +0.07(+0.66%)
Jul 27, 2017 10.66 10.71 10.60 10.68 161,351 -0.03(-0.28%)
Jul 26, 2017 10.75 10.75 10.60 10.71 224,875 -0.07(-0.65%)
Jul 25, 2017 11.10 11.10 10.75 10.78 117,362 -0.27(-2.44%)
Jul 24, 2017 10.94 11.12 10.88 11.05 387,692 +0.04(+0.36%)
Jul 21, 2017 11.00 11.07 10.97 11.01 206,040 +0.03(+0.27%)
Jul 20, 2017 11.22 11.22 10.94 10.98 613,687 +0.03(+0.27%)
Jul 19, 2017 10.71 11.07 10.69 10.95 267,721 +0.23(+2.15%)
Jul 18, 2017 10.75 10.77 10.55 10.72 70,274 -0.08(-0.74%)
Jul 17, 2017 10.75 10.92 10.67 10.80 234,183 +0.03(+0.28%)
Jul 14, 2017 10.78 10.78 10.75 10.77 218,846 +0.05(+0.47%)
Jul 13, 2017 10.64 10.88 10.64 10.72 157,886 +0.05(+0.47%)
Jul 12, 2017 10.85 10.91 10.67 10.67 379,381 -0.20(-1.84%)
Jul 11, 2017 11.01 11.02 10.66 10.87 731,223 -0.10(-0.91%)
Jul 10, 2017 11.15 11.15 10.94 10.97 422,980 -0.15(-1.35%)
Jul 07, 2017 11.04 11.16 10.75 11.12 855,814 +0.17(+1.55%)
Jul 06, 2017 10.43 11.01 10.43 10.95 2,082,733 +0.52(+4.99%)
Jul 05, 2017 10.40 10.47 10.27 10.43 991,631 +0.04(+0.38%)
Jul 03, 2017 10.25 10.40 10.20 10.39 391,618 +0.10(+0.97%)
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.