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 (%)
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%)
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.