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 01, 2019 | $11.90 | $11.91 | $11.40 | $11.40 | 521 643 |
| Jun 28, 2019 | $11.38 | $11.77 | $11.26 | $11.73 | 4 352 721 |
| Jun 27, 2019 | $10.96 | $11.33 | $10.96 | $11.32 | 466 881 |
| Jun 26, 2019 | $11.13 | $11.22 | $10.85 | $10.96 | 680 757 |
| Jun 25, 2019 | $11.01 | $11.17 | $10.93 | $11.08 | 565 505 |
| Jun 24, 2019 | $11.66 | $11.70 | $11.01 | $11.01 | 734 279 |
| Jun 21, 2019 | $11.55 | $11.76 | $11.49 | $11.69 | 526 202 |
| Jun 20, 2019 | $11.58 | $11.66 | $11.44 | $11.63 | 495 823 |
| Jun 19, 2019 | $11.43 | $11.57 | $11.25 | $11.47 | 414 544 |
| Jun 18, 2019 | $11.54 | $11.70 | $11.40 | $11.43 | 378 585 |
| Jun 17, 2019 | $11.55 | $11.62 | $11.32 | $11.44 | 461 352 |
| Jun 14, 2019 | $11.39 | $11.54 | $11.28 | $11.50 | 327 924 |
| Jun 13, 2019 | $11.44 | $11.49 | $11.23 | $11.47 | 328 251 |
| Jun 12, 2019 | $11.17 | $11.41 | $11.05 | $11.40 | 325 434 |
| Jun 11, 2019 | $11.43 | $11.44 | $11.09 | $11.14 | 422 866 |
| Jun 10, 2019 | $11.55 | $11.71 | $11.28 | $11.32 | 421 942 |
| Jun 07, 2019 | $11.30 | $11.51 | $11.30 | $11.48 | 522 158 |
| Jun 06, 2019 | $11.19 | $11.35 | $11.16 | $11.30 | 402 494 |
| Jun 05, 2019 | $11.23 | $11.27 | $10.89 | $11.21 | 568 548 |
| Jun 04, 2019 | $11.12 | $11.22 | $10.93 | $11.20 | 420 017 |
| Jun 03, 2019 | $11.02 | $11.18 | $10.89 | $11.04 | 798 684 |
| May 31, 2019 | $10.40 | $11.07 | $10.40 | $10.98 | 1 971 224 |
| May 30, 2019 | $10.75 | $10.75 | $10.50 | $10.58 | 1 280 752 |
| May 29, 2019 | $10.70 | $10.88 | $10.57 | $10.69 | 608 807 |
| May 28, 2019 | $11.00 | $11.16 | $10.79 | $10.82 | 1 010 578 |
