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 |
| Nov 20, 2019 | $10.17 | $10.18 | $10.02 | $10.12 | 2 067 062 |
| Nov 19, 2019 | $10.18 | $10.23 | $10.12 | $10.20 | 1 650 112 |
| Nov 18, 2019 | $10.15 | $10.20 | $10.13 | $10.19 | 1 360 673 |
| Nov 15, 2019 | $10.25 | $10.28 | $10.14 | $10.20 | 1 438 309 |
| Nov 14, 2019 | $10.11 | $10.24 | $10.03 | $10.23 | 1 665 249 |
| Nov 13, 2019 | $10.02 | $10.39 | $10.01 | $10.20 | 2 740 184 |
| Nov 12, 2019 | $10.01 | $10.05 | $10.01 | $10.02 | 1 805 675 |
| Nov 11, 2019 | $10.11 | $10.11 | $9.97 | $10.02 | 3 358 858 |
| Nov 08, 2019 | $10.08 | $10.24 | $10.07 | $10.10 | 1 444 143 |
| Nov 07, 2019 | $10.09 | $10.11 | $9.97 | $10.09 | 2 343 285 |
| Nov 06, 2019 | $10.12 | $10.13 | $10.04 | $10.06 | 3 418 043 |
| Nov 05, 2019 | $10.07 | $10.16 | $10.06 | $10.13 | 2 512 608 |
| Nov 04, 2019 | $10.07 | $10.10 | $10.05 | $10.05 | 3 293 665 |
| Nov 01, 2019 | $10.09 | $10.11 | $10.05 | $10.06 | 1 209 058 |
| Oct 31, 2019 | $10.09 | $10.10 | $10.05 | $10.07 | 1 657 678 |
| Oct 30, 2019 | $10.08 | $10.14 | $10.05 | $10.10 | 2 027 125 |
| Oct 29, 2019 | $10.07 | $10.08 | $10.05 | $10.07 | 2 351 567 |
| Oct 28, 2019 | $10.07 | $10.11 | $10.05 | $10.07 | 2 355 652 |
| Oct 25, 2019 | $10.08 | $10.11 | $10.04 | $10.09 | 4 303 870 |
| Oct 24, 2019 | $10.12 | $10.12 | $10.04 | $10.07 | 7 729 720 |
| Oct 23, 2019 | $10.05 | $10.17 | $10.05 | $10.09 | 13 274 248 |
| Oct 22, 2019 | $9.97 | $10.11 | $9.92 | $10.07 | 22 356 807 |
| Oct 21, 2019 | $8.48 | $8.53 | $8.33 | $8.45 | 661 433 |
| Oct 18, 2019 | $8.78 | $8.80 | $8.36 | $8.39 | 686 837 |
| Oct 17, 2019 | $8.79 | $8.89 | $8.68 | $8.85 | 644 018 |
