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 |
| Sep 11, 2019 | $7.77 | $7.86 | $7.69 | $7.74 | 747 639 |
| Sep 10, 2019 | $7.41 | $7.74 | $7.32 | $7.70 | 429 928 |
| Sep 09, 2019 | $7.19 | $7.46 | $7.16 | $7.44 | 362 896 |
| Sep 06, 2019 | $7.13 | $7.27 | $7.01 | $7.15 | 196 985 |
| Sep 05, 2019 | $6.84 | $7.18 | $6.80 | $7.15 | 368 089 |
| Sep 04, 2019 | $6.81 | $6.90 | $6.74 | $6.74 | 271 833 |
| Sep 03, 2019 | $6.82 | $6.94 | $6.75 | $6.78 | 316 919 |
| Aug 30, 2019 | $6.99 | $7.07 | $6.82 | $6.93 | 456 553 |
| Aug 29, 2019 | $6.90 | $7.04 | $6.78 | $6.94 | 312 673 |
| Aug 28, 2019 | $6.58 | $6.82 | $6.42 | $6.81 | 1 376 874 |
| Aug 27, 2019 | $6.99 | $7.00 | $6.63 | $6.66 | 965 651 |
| Aug 26, 2019 | $6.77 | $7.11 | $6.71 | $6.91 | 1 637 359 |
| Aug 23, 2019 | $6.78 | $6.87 | $6.64 | $6.70 | 1 213 840 |
| Aug 22, 2019 | $6.61 | $6.99 | $6.40 | $6.85 | 1 434 713 |
| Aug 21, 2019 | $6.51 | $6.59 | $6.42 | $6.56 | 535 200 |
| Aug 20, 2019 | $6.40 | $6.48 | $6.29 | $6.44 | 413 346 |
| Aug 19, 2019 | $6.45 | $6.50 | $6.31 | $6.45 | 581 846 |
| Aug 16, 2019 | $6.29 | $6.50 | $6.29 | $6.41 | 704 184 |
| Aug 15, 2019 | $6.23 | $6.36 | $6.02 | $6.25 | 1 912 032 |
| Aug 14, 2019 | $6.57 | $6.58 | $6.16 | $6.21 | 1 376 009 |
| Aug 13, 2019 | $6.65 | $6.94 | $6.60 | $6.66 | 1 194 305 |
| Aug 12, 2019 | $6.84 | $7.15 | $6.48 | $6.70 | 1 921 296 |
| Aug 09, 2019 | $8.62 | $8.69 | $6.65 | $6.65 | 6 222 772 |
| Aug 08, 2019 | $9.62 | $9.96 | $9.44 | $9.85 | 603 489 |
| Aug 07, 2019 | $9.65 | $9.73 | $9.44 | $9.55 | 523 547 |
