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 (%)
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.