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 (%)
Dec 16, 2022 8.790 0 +0.00(+0.00%)
Dec 15, 2022 8.810 8.870 8.760 8.790 1,156,974 -0.11(-1.24%)
Dec 14, 2022 8.990 9.155 8.900 8.900 917,222 -0.09(-1.00%)
Dec 13, 2022 9.150 9.190 8.830 8.990 1,578,303 +0.09(+1.01%)
Dec 12, 2022 8.950 9.030 8.870 8.900 1,515,262 -0.03(-0.34%)
Dec 09, 2022 8.900 9.010 8.895 8.930 572,235 -0.01(-0.11%)
Dec 08, 2022 8.700 9.000 8.670 8.940 790,241 +0.25(+2.88%)
Dec 07, 2022 8.510 8.730 8.480 8.690 955,579 +0.15(+1.76%)
Dec 06, 2022 8.730 8.740 8.405 8.540 795,649 -0.20(-2.29%)
Dec 05, 2022 9.130 9.130 8.680 8.740 687,061 -0.41(-4.48%)
Dec 02, 2022 9.030 9.160 8.985 9.150 517,475 -0.07(-0.76%)
Dec 01, 2022 9.220 9.350 9.180 9.220 825,155 +0.02(+0.22%)
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%)
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%)
Jul 01, 2022 9.200 9.480 9.120 9.220 1,037,844 +0.02(+0.22%)
Jun 30, 2022 8.870 9.220 8.780 9.200 892,329 +0.19(+2.11%)
Jun 29, 2022 9.190 9.190 8.805 9.010 834,468 -0.21(-2.28%)
Jun 28, 2022 9.640 9.710 9.190 9.220 924,307 -0.38(-3.96%)
Jun 27, 2022 9.400 9.660 9.320 9.600 1,210,158 +0.10(+1.05%)
Jun 24, 2022 9.530 9.810 9.415 9.500 11,537,829 +0.00(+0.00%)
Jun 23, 2022 9.330 9.650 9.310 9.500 1,496,675 +0.21(+2.26%)
Jun 22, 2022 9.100 9.580 9.100 9.290 1,789,157 +0.05(+0.54%)
Jun 21, 2022 8.930 9.440 8.930 9.240 1,553,120 +0.39(+4.41%)
Jun 17, 2022 8.330 8.895 8.310 8.850 1,141,549 +0.57(+6.88%)
Jun 16, 2022 8.630 8.770 8.270 8.280 894,536 -0.56(-6.33%)
Jun 15, 2022 8.560 8.970 8.560 8.840 1,364,796 +0.28(+3.27%)
Jun 14, 2022 8.380 8.590 8.240 8.560 1,006,529 +0.24(+2.88%)
Jun 13, 2022 8.590 8.660 8.290 8.320 734,667 -0.52(-5.88%)
Jun 10, 2022 9.320 9.410 8.780 8.840 1,002,006 -0.60(-6.36%)
Jun 09, 2022 9.850 9.920 9.440 9.440 1,026,610 -0.50(-5.03%)
Jun 08, 2022 9.740 10.00 9.685 9.940 958,543 +0.17(+1.74%)
Jun 07, 2022 9.380 9.770 9.325 9.770 803,880 +0.32(+3.39%)
Jun 06, 2022 9.860 9.930 9.310 9.450 986,972 -0.23(-2.38%)
Jun 03, 2022 9.480 9.690 9.390 9.680 792,210 +0.21(+2.22%)
Jun 02, 2022 9.110 9.500 9.110 9.470 719,297 +0.35(+3.84%)
Jun 01, 2022 8.970 9.220 8.912 9.120 998,488 +0.17(+1.90%)
May 31, 2022 9.070 9.070 8.780 8.950 2,545,280 -0.13(-1.43%)
May 27, 2022 8.870 9.150 8.840 9.080 527,543 +0.30(+3.42%)
May 26, 2022 8.570 8.875 8.570 8.780 577,379 +0.13(+1.50%)
May 25, 2022 8.400 8.700 8.400 8.650 777,490 +0.24(+2.85%)
May 24, 2022 8.530 8.610 8.280 8.410 2,217,793 -0.20(-2.32%)
May 23, 2022 8.720 8.755 8.440 8.610 1,248,908 -0.11(-1.26%)
May 20, 2022 8.680 8.755 8.390 8.720 1,090,874 +0.16(+1.87%)
May 19, 2022 8.370 8.715 8.370 8.560 812,104 +0.25(+3.01%)
May 18, 2022 8.380 8.510 8.220 8.310 701,625 -0.20(-2.35%)
May 17, 2022 8.480 8.570 8.185 8.510 727,974 +0.21(+2.53%)
May 16, 2022 8.310 8.600 8.230 8.300 984,803 -0.08(-0.95%)
May 13, 2022 7.800 8.420 7.800 8.380 1,420,245 +0.73(+9.54%)
May 12, 2022 7.450 7.800 7.410 7.650 804,087 +0.10(+1.32%)
May 11, 2022 7.750 7.930 7.510 7.550 1,182,408 -0.28(-3.58%)
May 10, 2022 8.580 8.650 7.780 7.830 1,728,269 -0.62(-7.34%)
May 09, 2022 9.050 9.075 8.430 8.450 1,085,970 -0.72(-7.85%)
May 06, 2022 8.830 9.290 8.620 9.170 1,238,731 +0.38(+4.32%)
May 05, 2022 9.200 9.201 8.620 8.790 1,182,010 -0.51(-5.48%)
May 04, 2022 9.130 9.320 8.810 9.300 1,588,500 +0.14(+1.53%)
May 03, 2022 9.380 9.420 9.050 9.160 767,379 -0.18(-1.93%)
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.