Skip to main content

CCC Intelligent Solutions Hldgs Inc (NQ: CCCS )

11.16 +0.04 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 10, 2024 11.01 11.15 10.87 11.12 5,683,699 +0.11(+1.00%)
Jul 09, 2024 11.19 11.20 11.00 11.01 3,440,527 -0.18(-1.61%)
Jul 08, 2024 11.11 11.25 11.08 11.19 6,135,366 +0.07(+0.63%)
Jul 05, 2024 11.09 11.20 11.01 11.12 5,132,818 +0.02(+0.18%)
Jul 03, 2024 11.09 11.11 11.03 11.10 1,863,279 +0.04(+0.36%)
Jul 02, 2024 11.13 11.21 11.04 11.06 5,184,160 -0.04(-0.36%)
Jul 01, 2024 11.13 11.21 11.00 11.10 6,835,161 -0.01(-0.09%)
Jun 28, 2024 11.20 11.31 11.02 11.11 22,557,400 -0.39(-3.39%)
Jun 27, 2024 11.52 11.70 11.45 11.50 5,344,028 +0.00(+0.00%)
Jun 26, 2024 11.44 11.57 11.40 11.50 2,841,009 +0.02(+0.17%)
Jun 25, 2024 11.48 11.50 11.38 11.48 2,336,174 +0.01(+0.09%)
Jun 24, 2024 11.44 11.56 11.35 11.47 2,113,948 -0.02(-0.17%)
Jun 21, 2024 11.29 11.58 11.20 11.49 5,562,041 +0.24(+2.13%)
Jun 20, 2024 11.42 11.53 11.24 11.25 2,172,033 -0.17(-1.49%)
Jun 18, 2024 11.50 11.53 11.31 11.42 1,568,413 -0.10(-0.87%)
Jun 17, 2024 11.59 11.61 11.38 11.52 1,634,072 -0.09(-0.78%)
Jun 14, 2024 11.62 11.68 11.52 11.61 3,372,793 +0.05(+0.43%)
Jun 13, 2024 11.61 11.64 11.50 11.56 2,262,108 -0.01(-0.09%)
Jun 12, 2024 11.77 11.80 11.50 11.57 4,686,670 -0.09(-0.77%)
Jun 11, 2024 11.58 11.72 11.45 11.66 1,820,747 +0.02(+0.17%)
Jun 10, 2024 11.41 11.68 11.36 11.64 2,965,895 +0.16(+1.39%)
Jun 07, 2024 11.37 11.54 11.37 11.48 2,206,822 +0.03(+0.26%)
Jun 06, 2024 11.39 11.47 11.29 11.45 2,984,932 +0.00(+0.00%)
Jun 05, 2024 11.43 11.57 11.40 11.45 3,442,798 +0.06(+0.53%)
Jun 04, 2024 11.13 11.40 11.13 11.39 4,592,177 +0.21(+1.88%)
Jun 03, 2024 11.25 11.32 10.99 11.18 4,337,139 +0.00(+0.00%)
May 31, 2024 11.28 11.43 11.05 11.18 16,472,333 -0.10(-0.89%)
May 30, 2024 11.40 11.45 11.23 11.28 10,214,127 -0.17(-1.48%)
May 29, 2024 11.46 11.65 11.37 11.45 19,013,910 -0.44(-3.70%)
May 28, 2024 11.92 12.05 11.83 11.89 2,842,639 -0.09(-0.75%)
May 24, 2024 11.64 12.06 11.62 11.98 4,087,743 +0.31(+2.66%)
May 23, 2024 11.84 11.84 11.60 11.67 6,050,647 -0.11(-0.93%)
May 22, 2024 11.43 11.89 11.43 11.78 6,900,348 +0.31(+2.70%)
May 21, 2024 11.39 11.48 11.27 11.47 2,298,756 +0.02(+0.17%)
May 20, 2024 11.20 11.55 11.18 11.45 4,476,538 +0.24(+2.14%)
May 17, 2024 11.12 11.23 11.01 11.21 2,469,684 +0.23(+2.09%)
May 16, 2024 10.82 11.00 10.81 10.98 5,649,342 +0.20(+1.86%)
May 15, 2024 10.71 10.84 10.59 10.78 2,507,860 +0.17(+1.60%)
May 14, 2024 10.60 10.68 10.55 10.61 1,766,503 +0.04(+0.38%)
May 13, 2024 10.70 10.78 10.50 10.57 2,212,647 -0.05(-0.47%)
May 10, 2024 10.68 10.70 10.59 10.62 1,453,485 -0.05(-0.47%)
May 09, 2024 10.87 10.93 10.64 10.67 2,298,825 -0.23(-2.11%)
May 08, 2024 10.88 10.94 10.79 10.90 2,202,023 +0.04(+0.37%)
May 07, 2024 10.92 11.00 10.82 10.86 1,987,562 -0.05(-0.46%)
May 06, 2024 10.84 10.95 10.81 10.91 1,565,766 +0.10(+0.93%)
May 03, 2024 10.83 10.97 10.68 10.81 2,326,191 +0.13(+1.22%)
May 02, 2024 10.74 10.82 10.59 10.68 3,662,016 +0.13(+1.23%)
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.