Skip to main content

CCC Intelligent Solutions Hldgs Inc (NQ: CCCS )

10.47 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 10.39 10.49 10.29 10.47 2,376,165 +0.06(+0.58%)
Oct 31, 2024 10.62 10.69 10.40 10.41 2,270,688 -0.20(-1.89%)
Oct 30, 2024 10.85 11.01 10.59 10.61 3,056,784 -0.32(-2.93%)
Oct 29, 2024 10.50 11.40 10.46 10.93 4,983,171 -0.02(-0.18%)
Oct 28, 2024 11.10 11.22 10.92 10.95 3,301,002 -0.05(-0.45%)
Oct 25, 2024 11.20 11.31 10.99 11.00 2,606,559 -0.15(-1.35%)
Oct 24, 2024 11.10 11.29 11.08 11.15 1,495,861 +0.07(+0.63%)
Oct 23, 2024 11.34 11.39 11.06 11.08 2,400,029 -0.24(-2.12%)
Oct 22, 2024 11.31 11.38 11.27 11.32 2,360,725 -0.01(-0.09%)
Oct 21, 2024 11.16 11.38 11.15 11.33 4,366,709 +0.17(+1.52%)
Oct 18, 2024 11.19 11.23 11.14 11.16 1,378,579 -0.01(-0.09%)
Oct 17, 2024 11.08 11.20 10.99 11.17 2,468,276 +0.12(+1.09%)
Oct 16, 2024 10.98 11.09 10.96 11.05 2,061,852 +0.09(+0.82%)
Oct 15, 2024 10.90 10.99 10.83 10.96 3,499,087 +0.11(+1.01%)
Oct 14, 2024 10.83 10.86 10.75 10.85 2,054,382 +0.08(+0.74%)
Oct 11, 2024 10.80 11.02 10.71 10.77 3,142,496 -0.03(-0.28%)
Oct 10, 2024 10.75 10.81 10.60 10.80 4,881,040 +0.00(+0.00%)
Oct 09, 2024 10.87 10.93 10.76 10.80 1,624,881 +0.02(+0.19%)
Oct 08, 2024 10.53 10.91 10.52 10.78 2,486,928 +0.32(+3.06%)
Oct 07, 2024 10.56 10.62 10.38 10.46 2,672,620 -0.16(-1.51%)
Oct 04, 2024 10.82 10.82 10.61 10.62 1,821,197 -0.01(-0.09%)
Oct 03, 2024 10.83 10.83 10.61 10.63 1,291,868 -0.11(-1.02%)
Oct 02, 2024 10.70 10.83 10.67 10.74 2,330,874 -0.07(-0.65%)
Oct 01, 2024 11.05 11.06 10.79 10.81 1,699,994 -0.24(-2.17%)
Sep 30, 2024 11.10 11.13 10.97 11.05 1,850,170 -0.08(-0.72%)
Sep 27, 2024 11.06 11.22 11.06 11.13 1,478,749 +0.10(+0.91%)
Sep 26, 2024 10.98 11.05 10.93 11.03 1,782,534 +0.15(+1.38%)
Sep 25, 2024 10.96 10.98 10.84 10.88 1,851,636 -0.05(-0.46%)
Sep 24, 2024 10.92 11.00 10.88 10.93 1,731,224 -0.02(-0.18%)
Sep 23, 2024 10.98 11.04 10.92 10.95 2,455,513 -0.03(-0.27%)
Sep 20, 2024 11.00 11.08 10.89 10.98 9,782,465 -0.04(-0.36%)
Sep 19, 2024 10.95 11.11 10.88 11.02 3,621,434 +0.20(+1.85%)
Sep 18, 2024 10.88 10.94 10.80 10.82 3,150,870 -0.05(-0.46%)
Sep 17, 2024 10.86 10.95 10.58 10.87 3,219,709 +0.04(+0.37%)
Sep 16, 2024 10.89 10.94 10.74 10.83 3,164,941 -0.06(-0.55%)
Sep 13, 2024 10.71 10.90 10.71 10.89 3,594,359 +0.14(+1.30%)
Sep 12, 2024 10.65 10.76 10.55 10.75 3,265,923 +0.13(+1.22%)
Sep 11, 2024 10.35 10.63 10.32 10.62 1,557,810 +0.19(+1.82%)
Sep 10, 2024 10.57 10.57 10.39 10.43 1,709,273 -0.07(-0.67%)
Sep 09, 2024 10.47 10.54 10.36 10.50 1,837,649 +0.10(+0.96%)
Sep 06, 2024 10.55 10.59 10.35 10.40 1,667,816 -0.11(-1.05%)
Sep 05, 2024 10.52 10.62 10.49 10.51 1,399,015 -0.01(-0.10%)
Sep 04, 2024 10.66 10.66 10.46 10.52 2,101,927 -0.11(-1.03%)
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.