Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CCC Intelligent Solutions Hldgs Inc (NQ: CCCS )

11.18 -0.10 (-0.89%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 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 (%)
May 08, 2023 8.810 9.155 8.810 9.080 840,952 +0.15(+1.68%)
May 05, 2023 9.410 9.425 8.740 8.930 2,277,121 -0.42(-4.49%)
May 04, 2023 9.190 9.490 8.890 9.350 2,035,605 +0.18(+1.96%)
May 03, 2023 8.740 9.640 8.420 9.170 2,399,026 +0.57(+6.63%)
May 02, 2023 8.700 8.740 8.570 8.600 657,071 -0.10(-1.15%)
May 01, 2023 8.680 8.777 8.605 8.700 525,610 +0.02(+0.23%)
Apr 28, 2023 8.710 8.715 8.600 8.680 581,705 -0.06(-0.69%)
Apr 27, 2023 8.660 8.775 8.590 8.740 550,620 +0.15(+1.75%)
Apr 26, 2023 8.740 8.930 8.580 8.590 513,224 -0.11(-1.26%)
Apr 25, 2023 8.840 8.840 8.675 8.700 530,243 -0.18(-2.03%)
Apr 24, 2023 9.020 9.060 8.855 8.880 411,142 -0.17(-1.88%)
Apr 21, 2023 8.900 9.080 8.900 9.050 534,289 +0.15(+1.69%)
Apr 20, 2023 8.890 8.935 8.810 8.900 479,449 +0.00(+0.00%)
Apr 19, 2023 8.830 8.960 8.810 8.900 440,203 +0.04(+0.45%)
Apr 18, 2023 8.950 8.950 8.830 8.860 325,555 -0.04(-0.45%)
Apr 17, 2023 8.830 8.930 8.800 8.900 382,267 +0.07(+0.79%)
Apr 14, 2023 8.900 8.960 8.760 8.830 390,293 -0.08(-0.90%)
Apr 13, 2023 8.760 8.950 8.710 8.910 762,685 +0.33(+3.85%)
Apr 12, 2023 8.680 8.745 8.575 8.580 412,682 -0.06(-0.69%)
Apr 11, 2023 8.630 8.700 8.570 8.640 583,032 -0.05(-0.58%)
Apr 10, 2023 8.640 8.740 8.540 8.690 839,922 +0.01(+0.12%)
Apr 06, 2023 8.640 8.715 8.580 8.680 375,764 -0.02(-0.23%)
Apr 05, 2023 8.820 8.820 8.600 8.700 551,375 -0.11(-1.25%)
Apr 04, 2023 8.940 9.060 8.760 8.810 493,162 -0.13(-1.45%)
Apr 03, 2023 8.970 8.970 8.830 8.940 656,399 -0.03(-0.33%)
Mar 31, 2023 8.730 9.030 8.680 8.970 755,443 +0.29(+3.34%)
Mar 30, 2023 8.690 8.760 8.620 8.680 505,207 +0.03(+0.35%)
Mar 29, 2023 8.450 8.660 8.435 8.650 660,903 +0.25(+2.98%)
Mar 28, 2023 8.500 8.530 8.360 8.400 699,277 -0.12(-1.41%)
Mar 27, 2023 8.770 8.875 8.510 8.520 943,492 -0.22(-2.52%)
Mar 24, 2023 8.660 8.740 8.600 8.740 830,856 +0.04(+0.46%)
Mar 23, 2023 8.790 8.920 8.660 8.700 878,045 -0.01(-0.11%)
Mar 22, 2023 8.870 8.930 8.690 8.710 1,770,661 -0.15(-1.69%)
Mar 21, 2023 8.900 8.950 8.780 8.860 796,212 +0.00(+0.00%)
Mar 20, 2023 8.900 8.910 8.780 8.860 863,688 -0.02(-0.23%)
Mar 17, 2023 8.940 9.020 8.520 8.880 1,633,111 -0.06(-0.67%)
Mar 16, 2023 8.760 9.010 8.760 8.940 2,115,852 +0.16(+1.82%)
Mar 15, 2023 8.460 8.790 8.460 8.780 1,097,399 +0.17(+1.97%)
Mar 14, 2023 8.710 9.000 8.500 8.610 1,110,139 +0.01(+0.12%)
Mar 13, 2023 8.330 8.775 8.330 8.600 1,008,113 +0.15(+1.78%)
Mar 10, 2023 8.630 8.670 8.420 8.450 1,340,853 -0.20(-2.31%)
Mar 09, 2023 8.730 8.815 8.595 8.650 1,235,772 -0.08(-0.92%)
Mar 08, 2023 8.840 8.880 8.695 8.730 1,652,709 -0.11(-1.24%)
Mar 07, 2023 8.900 8.910 8.735 8.840 1,533,212 -0.04(-0.45%)
Mar 06, 2023 8.750 9.000 8.750 8.880 2,084,635 +0.09(+1.02%)
Mar 03, 2023 8.750 9.000 8.740 8.790 1,367,100 +0.07(+0.80%)
Mar 02, 2023 8.960 9.190 8.690 8.720 1,219,134 -0.20(-2.24%)
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.