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 (%)
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.