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 |
| Aug 06, 2019 | $9.79 | $9.96 | $9.76 | $9.81 | 438 032 |
| Aug 05, 2019 | $9.78 | $9.92 | $9.68 | $9.78 | 432 160 |
| Aug 02, 2019 | $10.00 | $10.04 | $9.83 | $9.99 | 394 173 |
| Aug 01, 2019 | $10.39 | $10.57 | $10.09 | $10.11 | 370 121 |
| Jul 31, 2019 | $10.63 | $10.96 | $10.37 | $10.39 | 884 058 |
| Jul 30, 2019 | $10.54 | $10.76 | $10.52 | $10.61 | 521 077 |
| Jul 29, 2019 | $10.62 | $10.69 | $10.45 | $10.66 | 288 665 |
| Jul 26, 2019 | $10.51 | $10.75 | $10.48 | $10.65 | 220 731 |
| Jul 25, 2019 | $10.58 | $10.58 | $10.40 | $10.49 | 251 349 |
| Jul 24, 2019 | $10.23 | $10.58 | $10.17 | $10.56 | 413 555 |
| Jul 23, 2019 | $10.14 | $10.27 | $9.96 | $10.25 | 586 722 |
| Jul 22, 2019 | $10.45 | $10.50 | $10.09 | $10.10 | 289 807 |
| Jul 19, 2019 | $10.57 | $10.62 | $10.45 | $10.46 | 193 423 |
| Jul 18, 2019 | $10.79 | $10.84 | $10.50 | $10.58 | 445 149 |
| Jul 17, 2019 | $10.88 | $10.92 | $10.69 | $10.82 | 406 912 |
| Jul 16, 2019 | $10.99 | $11.02 | $10.86 | $10.91 | 350 968 |
| Jul 15, 2019 | $10.92 | $11.00 | $10.83 | $11.00 | 360 048 |
| Jul 12, 2019 | $11.00 | $11.07 | $10.83 | $10.92 | 337 526 |
| Jul 11, 2019 | $11.00 | $11.00 | $10.89 | $10.98 | 322 731 |
| Jul 10, 2019 | $10.86 | $11.06 | $10.86 | $10.95 | 350 285 |
| Jul 09, 2019 | $10.74 | $10.87 | $10.62 | $10.84 | 297 244 |
| Jul 08, 2019 | $11.00 | $11.05 | $10.72 | $10.79 | 428 158 |
| Jul 05, 2019 | $10.95 | $11.07 | $10.85 | $11.06 | 205 163 |
| Jul 03, 2019 | $11.26 | $11.26 | $11.02 | $11.02 | 196 180 |
| Jul 02, 2019 | $11.34 | $11.40 | $11.15 | $11.19 | 348 114 |
