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 (%)
Nov 30, 2022 8.880 9.200 8.805 9.200 673,618 +0.32(+3.60%)
Nov 29, 2022 8.870 9.000 8.835 8.880 592,047 +0.02(+0.23%)
Nov 28, 2022 8.990 9.120 8.850 8.860 710,042 -0.18(-1.99%)
Nov 25, 2022 9.030 9.110 8.950 9.040 225,005 +0.01(+0.11%)
Nov 23, 2022 8.900 9.140 8.880 9.030 442,418 +0.14(+1.57%)
Nov 22, 2022 8.800 8.910 8.630 8.890 368,275 +0.16(+1.83%)
Nov 21, 2022 8.730 8.810 8.600 8.730 660,741 -0.02(-0.23%)
Nov 18, 2022 8.850 8.850 8.720 8.750 578,904 +0.01(+0.11%)
Nov 17, 2022 8.820 8.935 8.670 8.740 775,097 -0.24(-2.67%)
Nov 16, 2022 9.120 9.120 8.965 8.980 753,274 -0.16(-1.75%)
Nov 15, 2022 9.540 9.590 9.095 9.140 1,006,125 -0.21(-2.25%)
Nov 14, 2022 9.320 9.465 9.120 9.350 975,789 -0.01(-0.11%)
Nov 11, 2022 9.270 9.500 9.160 9.360 1,100,763 +0.11(+1.19%)
Nov 10, 2022 9.440 9.650 9.200 9.250 1,326,964 +0.21(+2.32%)
Nov 09, 2022 9.200 9.200 9.010 9.040 993,584 -0.18(-1.95%)
Nov 08, 2022 9.140 9.355 8.955 9.220 1,320,935 +0.08(+0.88%)
Nov 07, 2022 9.060 9.325 8.870 9.140 1,434,173 +0.04(+0.44%)
Nov 04, 2022 9.150 9.480 8.850 9.100 2,266,896 +0.17(+1.90%)
Nov 03, 2022 8.850 9.130 8.840 8.930 1,102,205 +0.04(+0.45%)
Nov 02, 2022 9.150 8.865 8.890 983,228 -0.26(-2.84%)
Nov 01, 2022 9.370 9.440 9.050 9.150 1,010,701 -0.18(-1.93%)
Oct 31, 2022 9.050 9.415 9.035 9.330 1,173,980 +0.25(+2.75%)
Oct 28, 2022 8.880 9.085 8.880 9.080 731,540 +0.12(+1.34%)
Oct 27, 2022 8.900 9.060 8.830 8.960 933,166 +0.12(+1.36%)
Oct 26, 2022 8.910 9.005 8.770 8.840 784,522 -0.12(-1.34%)
Oct 25, 2022 8.570 9.000 8.570 8.960 1,365,533 +0.46(+5.41%)
Oct 24, 2022 8.550 8.630 8.330 8.500 889,840 -0.01(-0.12%)
Oct 21, 2022 8.500 8.550 8.355 8.510 855,755 -0.04(-0.47%)
Oct 20, 2022 8.670 8.755 8.490 8.550 754,488 -0.05(-0.58%)
Oct 19, 2022 8.710 8.750 8.530 8.600 669,798 -0.19(-2.16%)
Oct 18, 2022 8.810 8.935 8.735 8.790 1,177,075 +0.15(+1.74%)
Oct 17, 2022 8.480 8.745 8.480 8.640 1,386,398 +0.31(+3.72%)
Oct 14, 2022 8.620 8.660 8.320 8.330 1,219,552 -0.16(-1.88%)
Oct 13, 2022 8.260 8.610 8.195 8.490 1,892,851 -0.06(-0.70%)
Oct 12, 2022 8.560 8.640 8.475 8.550 726,151 -0.04(-0.47%)
Oct 11, 2022 8.830 8.830 8.430 8.590 2,437,055 -0.28(-3.16%)
Oct 10, 2022 9.230 9.230 8.730 8.870 749,024 -0.36(-3.90%)
Oct 07, 2022 9.300 9.300 9.165 9.230 570,826 -0.18(-1.91%)
Oct 06, 2022 9.420 9.520 9.375 9.410 401,092 -0.08(-0.84%)
Oct 05, 2022 9.330 9.520 9.320 9.490 795,085 +0.07(+0.74%)
Oct 04, 2022 9.400 9.515 9.355 9.420 1,386,735 +0.18(+1.95%)
Oct 03, 2022 9.140 9.290 9.050 9.240 1,143,812 +0.14(+1.54%)
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%)
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.