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 (%)
Apr 29, 2022 9.530 9.710 9.220 9.230 1,234,772 -0.32(-3.35%)
Apr 28, 2022 9.180 9.580 9.180 9.550 852,533 +0.35(+3.80%)
Apr 27, 2022 9.450 9.640 9.190 9.200 816,294 -0.21(-2.23%)
Apr 26, 2022 9.680 9.710 9.365 9.410 629,878 -0.29(-2.99%)
Apr 25, 2022 9.170 9.700 9.170 9.700 972,795 +0.43(+4.64%)
Apr 22, 2022 9.340 9.470 9.230 9.270 626,993 -0.07(-0.75%)
Apr 21, 2022 9.730 9.770 9.340 9.340 795,952 -0.27(-2.81%)
Apr 20, 2022 9.730 9.810 9.590 9.610 572,624 -0.06(-0.62%)
Apr 19, 2022 9.420 9.710 9.350 9.670 588,274 +0.25(+2.65%)
Apr 18, 2022 9.400 9.535 9.180 9.420 898,830 +0.03(+0.32%)
Apr 14, 2022 9.680 9.740 9.345 9.390 1,164,747 -0.37(-3.79%)
Apr 13, 2022 9.650 9.830 9.640 9.760 1,034,891 +0.11(+1.14%)
Apr 12, 2022 9.700 9.820 9.635 9.650 1,160,032 +0.01(+0.10%)
Apr 11, 2022 9.640 9.808 9.570 9.640 1,757,698 -0.07(-0.72%)
Apr 08, 2022 9.570 9.760 9.570 9.710 2,311,387 +0.02(+0.21%)
Apr 07, 2022 9.760 9.900 9.570 9.690 12,026,644 -1.00(-9.35%)
Apr 06, 2022 10.63 10.82 10.41 10.69 695,490 -0.05(-0.47%)
Apr 05, 2022 11.00 11.09 10.71 10.74 372,497 -0.29(-2.63%)
Apr 04, 2022 11.34 11.54 11.00 11.03 529,846 -0.24(-2.13%)
Apr 01, 2022 11.01 11.41 11.01 11.27 546,108 +0.23(+2.08%)
Mar 31, 2022 11.07 11.22 11.00 11.04 439,191 -0.01(-0.09%)
Mar 30, 2022 11.05 11.18 10.96 11.05 552,350 -0.03(-0.27%)
Mar 29, 2022 10.93 11.15 10.91 11.08 875,764 +0.16(+1.47%)
Mar 28, 2022 10.72 10.95 10.64 10.92 685,285 +0.18(+1.68%)
Mar 25, 2022 10.70 10.80 10.52 10.74 695,749 +0.01(+0.09%)
Mar 24, 2022 10.56 10.74 10.51 10.73 479,000 +0.15(+1.42%)
Mar 23, 2022 10.60 10.84 10.45 10.58 727,326 -0.13(-1.21%)
Mar 22, 2022 10.25 10.79 10.23 10.71 3,276,383 +0.41(+3.98%)
Mar 21, 2022 10.70 10.86 10.28 10.30 2,760,218 -0.44(-4.10%)
Mar 18, 2022 10.32 10.85 10.22 10.74 3,422,772 +0.40(+3.87%)
Mar 17, 2022 10.22 10.37 10.18 10.34 2,141,693 +0.07(+0.68%)
Mar 16, 2022 10.03 10.44 9.880 10.27 2,303,501 +0.31(+3.11%)
Mar 15, 2022 10.16 10.22 9.780 9.960 1,487,172 -0.22(-2.16%)
Mar 14, 2022 10.71 11.20 10.15 10.18 2,427,874 -0.58(-5.39%)
Mar 11, 2022 11.26 11.49 10.67 10.76 1,370,685 -0.48(-4.27%)
Mar 10, 2022 11.03 11.31 10.94 11.24 1,006,062 +0.10(+0.90%)
Mar 09, 2022 11.00 11.42 11.00 11.14 1,376,412 +0.29(+2.67%)
Mar 08, 2022 10.70 11.06 10.60 10.85 1,476,346 +0.08(+0.74%)
Mar 07, 2022 10.74 11.52 10.74 10.77 2,936,239 +0.08(+0.75%)
Mar 04, 2022 10.77 10.81 10.42 10.69 975,643 -0.07(-0.65%)
Mar 03, 2022 11.00 11.17 10.62 10.76 1,240,350 -0.24(-2.18%)
Mar 02, 2022 10.69 11.12 10.60 11.00 1,759,547 +0.49(+4.66%)
Mar 01, 2022 10.82 11.06 10.47 10.51 1,069,250 -0.35(-3.22%)
Feb 28, 2022 10.37 10.87 10.37 10.86 1,770,658 +0.40(+3.82%)
Feb 25, 2022 10.48 10.46 10.28 10.46 468,607 +0.00(+0.00%)
Feb 24, 2022 9.700 10.48 9.680 10.46 1,043,823 +0.53(+5.34%)
Feb 23, 2022 10.24 10.33 9.930 9.930 625,634 -0.22(-2.17%)
Feb 22, 2022 9.920 10.28 9.920 10.15 732,968 +0.06(+0.59%)
Feb 18, 2022 10.09 0 -0.10(-0.98%)
Feb 17, 2022 10.40 10.40 10.11 10.19 609,478 -0.25(-2.39%)
Feb 16, 2022 10.50 10.55 10.39 10.44 685,227 -0.12(-1.14%)
Feb 15, 2022 10.38 10.57 10.22 10.56 758,705 +0.34(+3.33%)
Feb 14, 2022 10.02 10.46 9.970 10.22 724,424 +0.13(+1.29%)
Feb 11, 2022 10.46 10.49 10.02 10.09 480,304 -0.43(-4.09%)
Feb 10, 2022 10.28 10.73 10.20 10.52 1,037,661 +0.05(+0.48%)
Feb 09, 2022 10.29 10.55 10.14 10.47 823,333 +0.36(+3.56%)
Feb 08, 2022 10.14 10.19 9.970 10.11 594,727 -0.10(-0.98%)
Feb 07, 2022 10.11 10.35 9.970 10.21 492,558 +0.18(+1.79%)
Feb 04, 2022 9.880 10.18 9.700 10.03 1,066,189 +0.12(+1.21%)
Feb 03, 2022 9.750 9.910 1,122,834 -0.01(-0.10%)
Feb 02, 2022 10.26 10.36 9.880 9.920 691,602 -0.43(-4.15%)
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.