Home

CCC Intelligent Solutions Holdings Inc. - Common Stock (CCCS)

9.7500
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 11th, 4:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CCC Intelligent Solutions Holdings Inc. - Common Stock (CCCS)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/20259.759.859.569.755,413,8369.75
7/09/20259.739.839.679.764,184,0729.76
7/08/20259.709.799.659.714,454,8639.71
7/07/20259.709.849.639.706,824,3289.70
7/03/20259.679.839.629.754,448,9939.75
7/02/20259.409.619.229.619,477,6439.61
7/01/20259.389.439.169.408,829,4379.40
6/30/20259.459.579.349.416,992,4239.41
6/27/20259.399.639.339.4113,262,8819.41
6/26/20259.269.359.199.315,862,1359.31
6/25/20259.399.559.139.176,986,7749.17
6/24/20259.309.479.259.339,662,5859.33
6/23/20259.199.349.079.2212,708,6549.22
6/20/20259.489.619.319.3412,075,3549.34
6/18/20259.079.459.079.4210,588,1239.42
6/17/20258.859.128.829.0910,541,7339.09
6/16/20258.818.918.788.906,358,8748.90
6/13/20258.878.988.798.807,065,5588.80
6/12/20259.059.058.918.936,508,5618.93
6/11/20259.059.178.849.0813,131,8729.08
6/10/20259.019.189.019.0812,281,4699.08
6/09/20259.089.118.869.0311,309,3429.03
6/06/20258.999.158.938.999,510,5288.99
6/05/20258.859.008.858.929,363,8608.92
6/04/20258.839.008.808.8610,212,4888.86
6/03/20258.839.008.808.8111,248,7698.81
6/02/20258.758.888.538.8613,058,9218.86
5/30/20258.768.858.728.788,124,4788.78
5/29/20258.748.778.618.768,819,6638.76
5/28/20258.808.898.668.687,547,4708.68
5/27/20258.548.818.418.7812,496,5618.78
5/23/20258.668.718.458.478,636,9518.47
5/22/20258.678.858.668.8010,319,9068.80
5/21/20258.758.818.558.6621,903,5768.66
5/20/20259.109.269.069.236,432,9409.23
5/19/20259.069.199.029.154,818,1029.15
5/16/20259.189.219.029.126,274,0049.12
5/15/20258.989.028.768.977,020,2018.97
5/14/20259.029.118.999.035,609,9039.03
5/13/20259.089.159.019.055,584,4289.05
5/12/20259.219.329.049.095,329,0799.09
5/09/20258.929.078.879.015,077,4059.01
5/08/20258.929.028.818.947,451,6008.94
5/07/20258.418.988.418.9610,282,6788.96
5/06/20258.949.008.208.2914,242,5548.29
5/05/20259.209.369.209.196,690,9399.19
5/02/20259.269.379.199.264,302,3549.26
5/01/20259.359.379.169.184,551,4729.18
4/30/20259.199.289.099.266,297,5929.26
4/29/20259.039.359.019.335,346,1509.33
4/28/20258.979.028.868.993,273,8508.99
4/25/20258.969.008.878.974,053,1178.97
4/24/20258.899.018.848.993,525,1518.99
4/23/20258.849.048.738.834,470,0298.83
4/22/20258.488.628.448.615,549,1028.61
4/21/20258.608.688.318.467,229,7128.46
4/17/20258.808.888.648.675,520,9778.67
4/16/20258.828.938.698.778,541,7098.77
4/15/20258.948.988.818.844,457,1508.84
4/14/20259.149.148.828.936,569,5298.93
4/11/20258.799.008.658.996,643,2298.99