Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CCC Intelligent Solutions Hldgs Inc (NY: CCCS )

8.790 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 16, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 10.24 10.61 10.24 10.51 568,171 +0.25(+2.44%)
Sep 29, 2021 10.87 11.00 10.17 10.26 514,013 -0.64(-5.87%)
Sep 28, 2021 11.16 11.30 10.84 10.90 346,321 -0.44(-3.88%)
Sep 27, 2021 11.34 11.49 11.22 11.34 710,774 -0.12(-1.05%)
Sep 24, 2021 11.37 11.51 11.14 11.46 1,059,458 -0.01(-0.09%)
Sep 23, 2021 11.79 11.90 11.44 11.47 637,383 -0.28(-2.38%)
Sep 22, 2021 11.44 11.82 11.32 11.75 1,287,158 +0.25(+2.17%)
Sep 21, 2021 11.29 11.60 11.29 11.50 3,112,677 +0.17(+1.50%)
Sep 20, 2021 11.11 11.47 11.10 11.33 1,432,292 -0.10(-0.87%)
Sep 17, 2021 11.50 11.55 11.24 11.43 4,775,592 -0.09(-0.78%)
Sep 16, 2021 11.30 11.65 11.24 11.52 835,533 +0.16(+1.41%)
Sep 15, 2021 11.16 11.62 11.06 11.36 995,526 +0.07(+0.62%)
Sep 14, 2021 11.18 11.57 11.10 11.29 1,187,624 -0.07(-0.62%)
Sep 13, 2021 11.62 11.87 11.02 11.36 1,119,566 -0.45(-3.81%)
Sep 10, 2021 11.31 11.92 11.21 11.81 1,351,412 +0.51(+4.51%)
Sep 09, 2021 10.82 11.44 10.82 11.30 589,106 +0.31(+2.82%)
Sep 08, 2021 10.80 11.05 10.70 10.99 530,263 +0.12(+1.10%)
Sep 07, 2021 11.83 11.84 10.81 10.87 1,197,102 -1.00(-8.42%)
Sep 03, 2021 11.68 12.07 11.51 11.87 882,442 +0.09(+0.76%)
Sep 02, 2021 11.43 11.98 11.32 11.78 536,751 +0.23(+1.99%)
Sep 01, 2021 11.60 11.67 11.46 11.55 513,345 -0.05(-0.43%)
Aug 31, 2021 10.85 11.60 10.77 11.60 480,242 +0.75(+6.91%)
Aug 30, 2021 11.71 11.71 10.75 10.85 483,917 -0.75(-6.47%)
Aug 27, 2021 10.96 11.79 10.74 11.60 963,910 +0.76(+7.01%)
Aug 26, 2021 10.73 11.08 10.57 10.84 542,810 +0.11(+1.03%)
Aug 25, 2021 10.80 10.90 10.64 10.73 334,238 -0.01(-0.09%)
Aug 24, 2021 10.54 10.98 10.42 10.74 710,797 +0.24(+2.29%)
Aug 23, 2021 10.01 10.54 9.850 10.50 954,310 +0.51(+5.11%)
Aug 20, 2021 9.590 10.03 9.450 9.990 701,036 +0.47(+4.94%)
Aug 19, 2021 9.570 9.660 9.310 9.520 340,800 +0.02(+0.21%)
Aug 18, 2021 9.570 9.570 9.195 9.500 468,501 -0.07(-0.73%)
Aug 17, 2021 9.560 9.620 9.270 9.570 413,469 -0.05(-0.52%)
Aug 16, 2021 10.11 10.12 9.320 9.620 793,238 -0.45(-4.47%)
Aug 13, 2021 9.410 10.36 9.340 10.07 2,656,582 +0.78(+8.40%)
Aug 12, 2021 8.950 9.530 8.900 9.290 1,583,898 +0.34(+3.80%)
Aug 11, 2021 8.920 9.020 8.914 8.950 178,037 +0.05(+0.56%)
Aug 10, 2021 9.060 9.060 8.790 8.900 570,622 -0.15(-1.66%)
Aug 09, 2021 8.750 9.150 8.660 9.050 727,164 +0.21(+2.38%)
Aug 06, 2021 8.920 8.920 8.580 8.840 1,006,592 -0.06(-0.67%)
Aug 05, 2021 9.070 9.200 8.710 8.900 1,015,044 -0.20(-2.20%)
Aug 04, 2021 9.620 9.655 8.930 9.100 2,028,714 -0.44(-4.61%)
Aug 03, 2021 10.00 10.06 9.410 9.540 448,338 -0.52(-5.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.