NYSE:CISN
Delisted
Cision Ltd Stock Price (Quote)
$9.99
+0 (+0%)
At Close: Apr 16, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.99 | $9.99 | Thursday, 16th Apr 2020 CISN stock ended at $9.99. During the day the stock fluctuated 0% from a day low at $9.99 to a day high of $9.99. |
| 90 days | $9.98 | $10.00 | |
| 52 weeks | $6.02 | $12.36 |
| Date | Open | High | Low | Close | Volume |
| Jul 05, 2017 | $10.40 | $10.47 | $10.27 | $10.43 | 991 631 |
| Jul 03, 2017 | $10.25 | $10.40 | $10.20 | $10.39 | 391 618 |
| Jun 30, 2017 | $10.05 | $10.36 | $10.00 | $10.29 | 1 433 087 |
| Jun 29, 2017 | $10.05 | $10.10 | $9.90 | $10.00 | 315 851 |
| Jun 28, 2017 | $10.05 | $10.10 | $9.95 | $9.95 | 867 836 |
| Jun 27, 2017 | $10.00 | $10.05 | $10.00 | $10.00 | 419 723 |
| Jun 26, 2017 | $10.10 | $10.10 | $10.00 | $10.00 | 951 446 |
| Jun 23, 2017 | $10.10 | $10.10 | $10.04 | $10.05 | 72 502 |
| Jun 22, 2017 | $10.15 | $10.15 | $10.05 | $10.05 | 678 018 |
| Jun 21, 2017 | $10.15 | $10.15 | $10.10 | $10.15 | 322 558 |
| Jun 20, 2017 | $10.15 | $10.15 | $10.10 | $10.15 | 103 447 |
| Jun 19, 2017 | $10.20 | $10.20 | $10.15 | $10.18 | 312 923 |
| Jun 16, 2017 | $10.20 | $10.20 | $10.15 | $10.20 | 45 108 |
| Jun 15, 2017 | $10.15 | $10.20 | $10.15 | $10.20 | 213 381 |
| Jun 14, 2017 | $10.20 | $10.25 | $10.10 | $10.10 | 226 665 |
| Jun 13, 2017 | $10.10 | $10.20 | $10.10 | $10.15 | 15 714 |
| Jun 12, 2017 | $10.25 | $10.25 | $10.10 | $10.10 | 168 524 |
| Jun 09, 2017 | $10.15 | $10.23 | $10.15 | $10.15 | 362 317 |
| Jun 08, 2017 | $10.25 | $10.25 | $10.15 | $10.15 | 116 738 |
| Jun 07, 2017 | $10.30 | $10.35 | $10.05 | $10.15 | 527 775 |
| Jun 06, 2017 | $10.30 | $10.35 | $10.20 | $10.30 | 523 949 |
| Jun 05, 2017 | $10.25 | $10.30 | $10.20 | $10.25 | 13 918 |
| Jun 02, 2017 | $10.35 | $10.45 | $10.25 | $10.25 | 8 162 |
| Jun 01, 2017 | $10.05 | $10.35 | $10.05 | $10.30 | 21 247 |
| May 31, 2017 | $10.35 | $10.40 | $10.30 | $10.35 | 55 438 |
