CCC Intelligent Solutions Holdings Inc. - Common Stock (CCCS)
10.96
0.00 (0.00%)
CCC Intelligent Solutions Holdings Inc. is a leading provider of technology solutions for the automotive and insurance industries
The company specializes in offering cloud-based software and analytics that facilitate efficient management of claims, repairs, and overall vehicle lifecycle. CCC's platform aids insurance carriers, collision repair facilities, and automotive manufacturers in streamlining operations, enhancing customer experiences, and leveraging data-driven insights to make informed decisions. With a focus on innovation, CCC empowers its clients to navigate the complexities of the automotive ecosystem and improve their competitive edge in a rapidly evolving market.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 10.92 | 11.02 | 10.86 | 10.96 | 4,613,163 | 10.96 |
| 2/03/2025 | 10.94 | 11.04 | 10.81 | 10.94 | 5,365,691 | 10.94 |
| 1/31/2025 | 11.16 | 11.27 | 11.05 | 11.11 | 4,606,897 | 11.11 |
| 1/30/2025 | 11.12 | 11.22 | 11.05 | 11.18 | 6,200,649 | 11.18 |
| 1/29/2025 | 11.22 | 11.29 | 11.00 | 11.13 | 4,949,753 | 11.13 |
| 1/28/2025 | 11.28 | 11.54 | 11.17 | 11.24 | 6,331,802 | 11.24 |
| 1/27/2025 | 11.44 | 11.66 | 11.28 | 11.30 | 4,786,193 | 11.30 |
| 1/24/2025 | 11.42 | 11.49 | 11.29 | 11.36 | 2,390,944 | 11.36 |
| 1/23/2025 | 11.62 | 11.72 | 11.34 | 11.41 | 3,775,070 | 11.41 |
| 1/22/2025 | 11.37 | 11.71 | 11.28 | 11.70 | 4,642,089 | 11.70 |
| 1/21/2025 | 11.24 | 11.37 | 11.20 | 11.27 | 4,037,486 | 11.27 |
| 1/17/2025 | 11.25 | 11.29 | 11.09 | 11.20 | 3,623,949 | 11.20 |
| 1/16/2025 | 11.03 | 11.14 | 10.94 | 11.11 | 4,223,265 | 11.11 |
| 1/15/2025 | 11.14 | 11.19 | 10.98 | 11.00 | 6,001,153 | 11.00 |
| 1/14/2025 | 11.05 | 11.15 | 10.96 | 10.99 | 6,227,415 | 10.99 |
| 1/13/2025 | 11.00 | 11.23 | 11.00 | 11.03 | 3,086,197 | 11.03 |
| 1/10/2025 | 11.38 | 11.40 | 11.09 | 11.10 | 2,380,284 | 11.10 |
| 1/08/2025 | 11.26 | 11.53 | 11.26 | 11.50 | 4,423,609 | 11.50 |
| 1/07/2025 | 11.43 | 11.46 | 11.19 | 11.33 | 3,896,780 | 11.33 |
| 1/06/2025 | 11.60 | 11.73 | 11.39 | 11.41 | 3,248,192 | 11.41 |
| 1/03/2025 | 11.63 | 11.72 | 11.53 | 11.55 | 2,687,487 | 11.55 |
| 1/02/2025 | 11.80 | 11.80 | 11.59 | 11.60 | 2,136,293 | 11.60 |
| 12/31/2024 | 11.80 | 0.00 | 11.80 | 11.73 | 0 | 11.73 |
| 12/30/2024 | 11.82 | 11.83 | 11.70 | 11.80 | 1,581,293 | 11.80 |
| 12/27/2024 | 11.85 | 11.96 | 11.82 | 11.95 | 1,736,182 | 11.95 |
| 12/26/2024 | 11.82 | 11.90 | 11.76 | 11.88 | 2,324,643 | 11.88 |
| 12/24/2024 | 12.17 | 12.17 | 11.87 | 11.89 | 1,712,231 | 11.89 |
| 12/23/2024 | 11.94 | 12.06 | 11.77 | 11.88 | 3,637,116 | 11.88 |
| 12/20/2024 | 12.28 | 12.29 | 11.99 | 12.05 | 7,189,048 | 12.05 |
| 12/19/2024 | 11.82 | 11.86 | 11.70 | 11.79 | 4,712,437 | 11.79 |
| 12/18/2024 | 12.15 | 12.15 | 11.69 | 11.73 | 9,314,271 | 11.73 |
| 12/17/2024 | 12.21 | 12.33 | 12.08 | 12.10 | 3,412,029 | 12.10 |
| 12/16/2024 | 12.12 | 12.27 | 12.04 | 12.22 | 2,938,831 | 12.22 |
| 12/13/2024 | 12.29 | 12.33 | 12.04 | 12.13 | 2,982,657 | 12.13 |
| 12/12/2024 | 12.32 | 12.47 | 12.23 | 12.24 | 4,018,458 | 12.24 |
| 12/11/2024 | 12.20 | 12.43 | 12.10 | 12.34 | 4,054,218 | 12.34 |
| 12/10/2024 | 12.41 | 12.54 | 12.35 | 12.47 | 1,494,014 | 12.47 |
| 12/09/2024 | 12.67 | 12.75 | 12.40 | 12.43 | 2,679,872 | 12.43 |
| 12/06/2024 | 12.75 | 12.84 | 12.64 | 12.67 | 2,178,127 | 12.67 |
| 12/05/2024 | 12.78 | 12.88 | 12.64 | 12.74 | 2,029,671 | 12.74 |
| 12/04/2024 | 12.69 | 12.76 | 12.60 | 12.75 | 3,120,421 | 12.75 |
| 12/03/2024 | 12.35 | 12.59 | 12.26 | 12.55 | 5,263,190 | 12.55 |
| 12/02/2024 | 12.58 | 12.70 | 12.48 | 12.65 | 2,727,094 | 12.65 |
| 11/29/2024 | 12.62 | 12.69 | 12.62 | 12.60 | 820,969 | 12.60 |
| 11/27/2024 | 12.62 | 12.71 | 12.55 | 12.61 | 1,934,601 | 12.61 |
| 11/26/2024 | 12.71 | 12.80 | 12.49 | 12.62 | 2,631,671 | 12.62 |
| 11/25/2024 | 12.28 | 12.83 | 12.28 | 12.74 | 3,802,116 | 12.74 |
| 11/22/2024 | 12.41 | 12.56 | 12.37 | 12.47 | 3,156,729 | 12.47 |
| 11/21/2024 | 12.11 | 12.37 | 12.05 | 12.34 | 3,194,151 | 12.34 |
| 11/20/2024 | 11.80 | 12.04 | 11.78 | 12.02 | 3,495,780 | 12.02 |
| 11/19/2024 | 11.60 | 11.94 | 11.44 | 11.78 | 3,195,370 | 11.78 |
| 11/18/2024 | 11.75 | 11.78 | 11.56 | 11.61 | 3,129,575 | 11.61 |
| 11/15/2024 | 12.00 | 12.00 | 11.61 | 11.77 | 4,814,266 | 11.77 |
| 11/14/2024 | 11.56 | 11.96 | 11.41 | 11.84 | 4,852,489 | 11.84 |
| 11/13/2024 | 11.72 | 12.02 | 11.58 | 11.62 | 7,328,693 | 11.62 |
| 11/12/2024 | 11.40 | 11.52 | 11.30 | 11.50 | 3,128,331 | 11.50 |
| 11/11/2024 | 11.43 | 11.51 | 11.38 | 11.42 | 1,626,493 | 11.42 |
| 11/08/2024 | 11.40 | 11.42 | 11.28 | 11.41 | 1,599,263 | 11.41 |
| 11/07/2024 | 11.17 | 11.50 | 11.17 | 11.39 | 3,503,267 | 11.39 |
| 11/06/2024 | 11.11 | 11.21 | 10.97 | 11.17 | 2,119,207 | 11.17 |
| 11/05/2024 | 10.68 | 10.96 | 10.66 | 10.80 | 2,504,913 | 10.80 |