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%)
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%)
May 02, 2022 9.260 9.370 9.110 9.340 740,088 +0.11(+1.19%)
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%)
Feb 01, 2022 10.62 10.83 10.34 10.35 1,028,135 -0.31(-2.91%)
Jan 31, 2022 9.990 10.71 10.66 876,933 +0.69(+6.92%)
Jan 28, 2022 10.15 10.16 9.670 9.970 1,408,803 -0.08(-0.80%)
Jan 27, 2022 10.03 10.42 9.940 10.05 2,340,884 -0.10(-0.99%)
Jan 26, 2022 10.44 10.56 9.950 10.15 1,135,844 -0.09(-0.88%)
Jan 25, 2022 10.54 10.70 10.21 10.24 939,969 -0.41(-3.85%)
Jan 24, 2022 9.980 10.70 9.840 10.65 662,368 +0.48(+4.72%)
Jan 21, 2022 10.31 10.36 10.11 10.17 977,039 -0.19(-1.83%)
Jan 20, 2022 10.39 10.68 10.32 10.36 403,052 +0.12(+1.17%)
Jan 19, 2022 10.37 10.51 10.12 10.24 606,996 -0.06(-0.58%)
Jan 18, 2022 10.48 10.50 10.18 10.30 818,052 -0.34(-3.20%)
Jan 14, 2022 10.64 0 +0.21(+2.01%)
Jan 13, 2022 10.57 10.58 10.29 10.43 908,232 -0.09(-0.86%)
Jan 12, 2022 10.64 10.76 10.37 10.52 396,794 +0.02(+0.19%)
Jan 11, 2022 10.28 10.66 10.25 10.50 245,068 +0.16(+1.55%)
Jan 10, 2022 10.04 10.40 9.630 10.34 734,610 +0.12(+1.17%)
Jan 07, 2022 10.46 10.55 10.06 10.22 349,703 -0.24(-2.29%)
Jan 06, 2022 10.49 10.59 9.950 10.46 598,650 -0.15(-1.41%)
Jan 05, 2022 11.18 11.18 10.57 10.61 481,693 -0.63(-5.60%)
Jan 04, 2022 11.31 11.33 10.93 11.24 685,179 -0.13(-1.14%)
Jan 03, 2022 11.36 11.43 11.13 11.37 848,427 -0.02(-0.18%)
Dec 31, 2021 11.65 11.78 11.37 11.39 246,035 -0.28(-2.40%)
Dec 30, 2021 11.41 11.85 11.35 11.67 240,168 +0.27(+2.37%)
Dec 29, 2021 11.40 11.51 11.26 11.40 180,593 +0.00(+0.00%)
Dec 28, 2021 11.50 11.50 11.26 11.40 326,389 -0.10(-0.87%)
Dec 27, 2021 11.53 11.53 11.33 11.50 300,019 -0.05(-0.43%)
Dec 23, 2021 11.30 11.56 11.14 11.55 382,498 +0.22(+1.94%)
Dec 22, 2021 11.29 11.54 11.11 11.33 891,097 +0.01(+0.09%)
Dec 21, 2021 11.12 11.42 11.07 11.32 1,005,426 +0.26(+2.35%)
Dec 20, 2021 11.07 11.19 10.84 11.06 986,309 -0.14(-1.25%)
Dec 17, 2021 10.87 11.35 10.58 11.20 1,253,154 +0.20(+1.82%)
Dec 16, 2021 11.32 11.36 10.72 11.00 1,487,192 -0.23(-2.05%)
Dec 15, 2021 11.15 11.52 10.90 11.23 1,272,679 +0.08(+0.72%)
Dec 14, 2021 10.94 11.22 10.80 11.15 897,625 -0.47(-4.04%)
Dec 13, 2021 11.77 11.97 11.45 11.62 609,639 -0.16(-1.36%)
Dec 10, 2021 11.94 12.06 11.57 11.78 335,200 -0.04(-0.34%)
Dec 09, 2021 12.09 12.27 11.66 11.82 535,778 -0.28(-2.31%)
Dec 08, 2021 12.21 12.21 11.76 12.10 960,754 -0.08(-0.66%)
Dec 07, 2021 11.81 12.61 11.81 12.18 1,001,382 +0.63(+5.45%)
Dec 06, 2021 11.76 11.76 11.16 11.55 1,231,094 -0.18(-1.53%)
Dec 03, 2021 12.64 12.64 11.58 11.73 1,121,194 -0.93(-7.35%)
Dec 02, 2021 12.20 12.74 12.16 12.66 792,581 +0.37(+3.01%)
Dec 01, 2021 12.93 13.24 12.29 12.29 937,856 -0.56(-4.36%)
Nov 30, 2021 13.06 13.46 12.77 12.85 1,059,221 -0.05(-0.39%)
Nov 29, 2021 12.56 12.98 12.47 12.90 527,064 +0.45(+3.61%)
Nov 26, 2021 12.46 12.71 12.35 12.45 799,438 -0.20(-1.58%)
Nov 24, 2021 12.17 12.71 12.01 12.65 478,429 +0.40(+3.27%)
Nov 23, 2021 12.68 12.92 12.10 12.25 387,215 -0.45(-3.54%)
Nov 22, 2021 12.96 12.96 12.62 12.70 446,536 -0.29(-2.23%)
Nov 19, 2021 13.10 13.18 12.94 12.99 310,175 -0.05(-0.38%)
Nov 18, 2021 13.01 13.08 13.01 13.04 264,195 -0.05(-0.38%)
Nov 17, 2021 13.24 13.33 12.96 13.09 403,956 -0.09(-0.68%)
Nov 16, 2021 12.77 13.39 12.77 13.18 460,258 +0.30(+2.33%)
Nov 15, 2021 12.68 12.98 12.47 12.88 898,912 +0.36(+2.88%)
Nov 12, 2021 12.37 12.68 12.37 12.52 361,760 +0.05(+0.40%)
Nov 11, 2021 11.50 12.49 11.31 12.47 488,668 +0.83(+7.13%)
Nov 10, 2021 11.93 11.60 11.64 284,399 -0.36(-3.00%)
Nov 09, 2021 12.27 12.27 11.89 12.00 313,674 -0.30(-2.44%)
Nov 08, 2021 12.18 12.51 12.18 12.30 337,690 +0.05(+0.41%)
Nov 05, 2021 12.21 12.42 12.13 12.25 454,154 +0.14(+1.16%)
Nov 04, 2021 12.10 12.26 11.97 12.11 998,742 +0.02(+0.17%)
Nov 03, 2021 12.18 12.28 12.01 12.09 268,427 -0.11(-0.90%)
Nov 02, 2021 12.24 12.55 12.15 12.20 376,324 +0.05(+0.41%)
Nov 01, 2021 11.99 12.17 11.83 12.15 1,214,325 +0.17(+1.42%)
Oct 29, 2021 12.07 12.28 11.83 11.98 649,006 -0.15(-1.24%)
Oct 28, 2021 11.89 12.22 11.89 12.13 404,641 +0.27(+2.28%)
Oct 27, 2021 11.86 11.98 11.57 11.86 1,096,099 +0.05(+0.42%)
Oct 26, 2021 11.82 11.81 266,099 +0.06(+0.51%)
Oct 25, 2021 11.84 12.24 11.62 11.75 749,229 -0.05(-0.42%)
Oct 22, 2021 11.62 11.85 11.60 11.80 515,869 +0.19(+1.64%)
Oct 21, 2021 11.30 11.65 11.40 11.61 571,846 +0.21(+1.84%)
Oct 20, 2021 10.59 11.46 10.57 11.40 1,336,534 +0.83(+7.85%)
Oct 19, 2021 10.29 10.57 10.22 10.57 878,555 +0.33(+3.22%)
Oct 18, 2021 10.32 10.39 10.15 10.24 414,122 -0.11(-1.06%)
Oct 15, 2021 10.58 10.65 10.35 10.35 543,224 -0.16(-1.52%)
Oct 14, 2021 10.37 10.51 10.23 10.51 310,281 +0.20(+1.94%)
Oct 13, 2021 10.20 10.38 10.12 10.31 334,122 +0.11(+1.08%)
Oct 12, 2021 10.16 10.35 9.920 10.20 426,212 +0.11(+1.09%)
Oct 11, 2021 10.11 10.32 9.940 10.09 451,908 -0.02(-0.20%)
Oct 08, 2021 10.13 10.30 9.940 10.11 415,579 -0.03(-0.30%)
Oct 07, 2021 10.35 10.43 9.900 10.14 514,426 -0.13(-1.27%)
Oct 06, 2021 10.39 10.55 10.09 10.27 903,878 -0.28(-2.65%)
Oct 05, 2021 10.36 10.76 10.27 10.55 1,292,987 +0.10(+0.96%)
Oct 04, 2021 10.54 10.63 10.13 10.45 737,852 -0.12(-1.14%)
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.