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, 2022 9.150 9.305 9.100 9.100 788,271 -0.04(-0.44%)
Sep 29, 2022 9.130 9.270 9.025 9.140 1,040,525 -0.08(-0.87%)
Sep 28, 2022 8.700 9.265 8.700 9.220 855,852 +0.57(+6.59%)
Sep 27, 2022 8.550 8.715 8.540 8.650 811,906 +0.20(+2.37%)
Sep 26, 2022 8.510 8.680 8.410 8.450 1,643,982 -0.03(-0.35%)
Sep 23, 2022 8.530 8.590 8.450 8.480 2,806,432 -0.16(-1.85%)
Sep 22, 2022 8.880 8.900 8.575 8.640 692,941 -0.24(-2.70%)
Sep 21, 2022 8.910 9.030 8.820 8.880 742,678 +0.09(+1.02%)
Sep 20, 2022 8.820 8.880 8.650 8.790 1,110,897 -0.10(-1.12%)
Sep 19, 2022 8.960 9.090 8.820 8.890 1,447,348 -0.21(-2.31%)
Sep 16, 2022 9.140 9.195 9.050 9.100 4,506,252 -0.17(-1.83%)
Sep 15, 2022 9.380 9.525 9.150 9.270 1,179,330 -0.22(-2.32%)
Sep 14, 2022 9.420 9.520 9.290 9.490 801,012 +0.13(+1.39%)
Sep 13, 2022 9.300 9.480 9.240 9.360 704,923 -0.24(-2.50%)
Sep 12, 2022 9.680 9.785 9.580 9.600 1,370,093 -0.06(-0.62%)
Sep 09, 2022 9.600 9.725 9.570 9.660 1,921,523 +0.12(+1.26%)
Sep 08, 2022 9.440 9.600 9.405 9.540 928,893 +0.04(+0.42%)
Sep 07, 2022 9.500 9.560 9.430 9.500 1,536,366 -0.01(-0.11%)
Sep 06, 2022 9.320 9.515 9.245 9.510 969,611 +0.19(+2.04%)
Sep 02, 2022 9.430 9.510 9.250 9.320 530,098 +0.03(+0.32%)
Sep 01, 2022 9.470 9.470 9.175 9.290 1,153,743 -0.27(-2.82%)
Aug 31, 2022 9.420 9.590 9.420 9.560 1,579,487 +0.19(+2.03%)
Aug 30, 2022 9.470 9.550 9.340 9.370 1,045,873 -0.01(-0.11%)
Aug 29, 2022 9.230 9.525 9.230 9.380 1,636,896 +0.05(+0.54%)
Aug 26, 2022 9.710 9.750 9.330 9.330 678,918 -0.34(-3.52%)
Aug 25, 2022 9.720 9.770 9.555 9.670 541,069 +0.03(+0.31%)
Aug 24, 2022 9.470 9.720 9.430 9.640 692,809 +0.22(+2.34%)
Aug 23, 2022 9.360 9.520 9.320 9.420 810,337 +0.06(+0.64%)
Aug 22, 2022 9.390 9.430 9.260 9.360 1,075,308 -0.19(-1.99%)
Aug 19, 2022 9.690 9.730 9.425 9.550 941,615 -0.24(-2.45%)
Aug 18, 2022 9.620 9.925 9.620 9.790 1,294,415 +0.05(+0.51%)
Aug 17, 2022 9.760 9.845 9.655 9.740 1,052,652 -0.14(-1.42%)
Aug 16, 2022 9.860 9.960 9.740 9.880 1,006,498 +0.01(+0.10%)
Aug 15, 2022 9.800 9.930 9.680 9.870 1,113,029 +0.07(+0.71%)
Aug 12, 2022 9.700 9.805 9.560 9.800 1,081,391 +0.10(+1.03%)
Aug 11, 2022 9.820 9.950 9.680 9.700 1,021,008 -0.14(-1.42%)
Aug 10, 2022 9.890 10.07 9.700 9.840 1,500,392 +0.17(+1.76%)
Aug 09, 2022 9.650 9.690 9.540 9.670 795,720 -0.02(-0.21%)
Aug 08, 2022 9.970 10.08 9.660 9.690 1,852,492 -0.30(-3.00%)
Aug 05, 2022 9.840 10.19 9.240 9.990 2,328,985 +0.08(+0.81%)
Aug 04, 2022 9.810 9.950 9.800 9.910 1,793,183 +0.11(+1.12%)
Aug 03, 2022 9.820 9.855 9.710 9.800 1,547,990 +0.00(+0.00%)
Aug 02, 2022 9.830 9.980 9.780 9.800 1,163,161 -0.13(-1.31%)
Aug 01, 2022 9.860 10.01 9.730 9.930 1,307,832 -0.06(-0.60%)
Jul 29, 2022 9.860 10.04 9.800 9.990 2,289,905 +0.07(+0.71%)
Jul 28, 2022 9.910 9.985 9.780 9.920 814,556 +0.04(+0.40%)
Jul 27, 2022 9.750 9.920 9.695 9.880 694,369 +0.23(+2.38%)
Jul 26, 2022 9.720 9.805 9.620 9.650 631,956 -0.11(-1.13%)
Jul 25, 2022 9.820 9.870 9.640 9.760 429,597 -0.04(-0.41%)
Jul 22, 2022 9.960 9.970 9.745 9.800 471,975 -0.16(-1.61%)
Jul 21, 2022 9.800 9.970 9.740 9.960 849,883 +0.18(+1.84%)
Jul 20, 2022 9.510 9.880 9.445 9.780 1,105,417 +0.32(+3.38%)
Jul 19, 2022 9.410 9.500 9.295 9.460 373,018 +0.15(+1.61%)
Jul 18, 2022 9.230 9.525 9.220 9.310 681,210 +0.11(+1.20%)
Jul 15, 2022 9.150 9.250 8.990 9.200 871,723 +0.15(+1.66%)
Jul 14, 2022 9.090 9.180 8.930 9.050 773,254 -0.17(-1.84%)
Jul 13, 2022 9.200 9.265 8.950 9.220 1,030,600 +0.11(+1.21%)
Jul 12, 2022 9.540 9.540 9.040 9.110 627,382 -0.39(-4.11%)
Jul 11, 2022 9.740 9.750 9.375 9.500 712,257 -0.25(-2.56%)
Jul 08, 2022 9.580 9.810 9.460 9.750 1,077,143 +0.17(+1.77%)
Jul 07, 2022 9.320 9.610 9.320 9.580 830,838 +0.30(+3.23%)
Jul 06, 2022 9.360 9.520 9.260 9.280 644,947 -0.18(-1.90%)
Jul 05, 2022 9.090 9.460 8.910 9.460 1,137,126 +0.24(+2.60%)
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.