CCC Intelligent Solutions Holdings Inc. (CCCS)
NASDAQ: CCCS · Real-Time Price · USD
12.47
+0.13 (1.05%)
Nov 22, 2024, 4:00 PM EST - Market closed
CCCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 12.41 | 12.57 | 12.37 | 12.47 | 12.47 | 1.05% | 3,156,728 |
| Nov 21, 2024 | 12.11 | 12.37 | 12.05 | 12.34 | 12.34 | 2.66% | 3,194,152 |
| Nov 20, 2024 | 11.80 | 12.04 | 11.78 | 12.02 | 12.02 | 2.04% | 3,495,781 |
| Nov 19, 2024 | 11.60 | 11.94 | 11.44 | 11.78 | 11.78 | 1.46% | 3,195,370 |
| Nov 18, 2024 | 11.75 | 11.78 | 11.56 | 11.61 | 11.61 | -1.36% | 3,161,848 |
| Nov 15, 2024 | 12.00 | 12.00 | 11.61 | 11.77 | 11.77 | -0.59% | 4,814,266 |
| Nov 14, 2024 | 11.56 | 11.96 | 11.41 | 11.84 | 11.84 | 1.89% | 4,852,523 |
| Nov 13, 2024 | 11.72 | 12.02 | 11.58 | 11.62 | 11.62 | 1.04% | 7,328,709 |
| Nov 12, 2024 | 11.40 | 11.52 | 11.30 | 11.50 | 11.50 | 0.70% | 3,128,333 |
| Nov 11, 2024 | 11.43 | 11.51 | 11.38 | 11.42 | 11.42 | 0.09% | 1,626,493 |
| Nov 8, 2024 | 11.40 | 11.42 | 11.28 | 11.41 | 11.41 | 0.18% | 1,599,263 |
| Nov 7, 2024 | 11.17 | 11.50 | 11.17 | 11.39 | 11.39 | 1.97% | 3,503,267 |
| Nov 6, 2024 | 11.11 | 11.21 | 10.97 | 11.17 | 11.17 | 3.43% | 2,119,207 |
| Nov 5, 2024 | 10.68 | 10.97 | 10.66 | 10.80 | 10.80 | 1.31% | 2,504,913 |
| Nov 4, 2024 | 10.48 | 10.71 | 10.43 | 10.66 | 10.66 | 1.81% | 2,258,806 |
| Nov 1, 2024 | 10.39 | 10.49 | 10.29 | 10.47 | 10.47 | 0.58% | 2,376,165 |
| Oct 31, 2024 | 10.62 | 10.69 | 10.40 | 10.41 | 10.41 | -1.89% | 2,240,588 |
| Oct 30, 2024 | 10.85 | 11.01 | 10.59 | 10.61 | 10.61 | -2.93% | 3,056,784 |
| Oct 29, 2024 | 10.50 | 11.40 | 10.47 | 10.93 | 10.93 | -0.18% | 4,983,166 |
| Oct 28, 2024 | 11.10 | 11.22 | 10.92 | 10.95 | 10.95 | -0.45% | 3,301,004 |
| Oct 25, 2024 | 11.20 | 11.31 | 10.99 | 11.00 | 11.00 | -1.35% | 2,606,559 |
| Oct 24, 2024 | 11.10 | 11.29 | 11.08 | 11.15 | 11.15 | 0.63% | 1,495,861 |
| Oct 23, 2024 | 11.34 | 11.39 | 11.07 | 11.08 | 11.08 | -2.12% | 2,400,029 |
| Oct 22, 2024 | 11.31 | 11.38 | 11.27 | 11.32 | 11.32 | -0.09% | 2,360,725 |
| Oct 21, 2024 | 11.16 | 11.38 | 11.15 | 11.33 | 11.33 | 1.52% | 4,366,709 |
| Oct 18, 2024 | 11.19 | 11.23 | 11.15 | 11.16 | 11.16 | -0.09% | 1,378,579 |
| Oct 17, 2024 | 11.08 | 11.20 | 10.99 | 11.17 | 11.17 | 1.09% | 2,468,275 |
| Oct 16, 2024 | 10.98 | 11.09 | 10.96 | 11.05 | 11.05 | 0.82% | 2,061,855 |
| Oct 15, 2024 | 10.90 | 10.99 | 10.83 | 10.96 | 10.96 | 1.01% | 3,499,087 |
| Oct 14, 2024 | 10.83 | 10.86 | 10.75 | 10.85 | 10.85 | 0.74% | 2,054,382 |
| Oct 11, 2024 | 10.80 | 11.02 | 10.71 | 10.77 | 10.77 | -0.28% | 3,142,496 |
| Oct 10, 2024 | 10.75 | 10.81 | 10.60 | 10.80 | 10.80 | - | 4,881,034 |
| Oct 9, 2024 | 10.87 | 10.93 | 10.76 | 10.80 | 10.80 | 0.19% | 1,624,881 |
| Oct 8, 2024 | 10.53 | 10.91 | 10.52 | 10.78 | 10.78 | 3.06% | 2,486,928 |
| Oct 7, 2024 | 10.56 | 10.62 | 10.38 | 10.46 | 10.46 | -1.51% | 2,672,620 |
| Oct 4, 2024 | 10.82 | 10.82 | 10.61 | 10.62 | 10.62 | -0.09% | 1,821,197 |
| Oct 3, 2024 | 10.83 | 10.83 | 10.61 | 10.63 | 10.63 | -1.02% | 1,291,868 |
| Oct 2, 2024 | 10.70 | 10.83 | 10.67 | 10.74 | 10.74 | -0.65% | 2,330,874 |
| Oct 1, 2024 | 11.05 | 11.07 | 10.79 | 10.81 | 10.81 | -2.17% | 1,700,699 |
| Sep 30, 2024 | 11.10 | 11.13 | 10.97 | 11.05 | 11.05 | -0.72% | 1,850,170 |
| Sep 27, 2024 | 11.06 | 11.22 | 11.06 | 11.13 | 11.13 | 0.91% | 1,478,748 |
| Sep 26, 2024 | 10.98 | 11.05 | 10.93 | 11.03 | 11.03 | 1.38% | 1,782,534 |
| Sep 25, 2024 | 10.96 | 10.98 | 10.84 | 10.88 | 10.88 | -0.46% | 1,851,636 |
| Sep 24, 2024 | 10.92 | 11.00 | 10.88 | 10.93 | 10.93 | -0.18% | 1,731,224 |
| Sep 23, 2024 | 10.98 | 11.04 | 10.92 | 10.95 | 10.95 | -0.27% | 2,455,513 |
| Sep 20, 2024 | 11.00 | 11.08 | 10.90 | 10.98 | 10.98 | -0.36% | 9,782,465 |
| Sep 19, 2024 | 10.95 | 11.11 | 10.88 | 11.02 | 11.02 | 1.85% | 3,621,434 |
| Sep 18, 2024 | 10.88 | 10.94 | 10.80 | 10.82 | 10.82 | -0.46% | 3,150,870 |
| Sep 17, 2024 | 10.86 | 10.95 | 10.58 | 10.87 | 10.87 | 0.37% | 3,217,909 |
| Sep 16, 2024 | 10.89 | 10.94 | 10.74 | 10.83 | 10.83 | -0.55% | 3,164,941 |
| Sep 13, 2024 | 10.71 | 10.90 | 10.71 | 10.89 | 10.89 | 1.30% | 3,594,359 |
| Sep 12, 2024 | 10.65 | 10.76 | 10.56 | 10.75 | 10.75 | 1.22% | 3,265,923 |
| Sep 11, 2024 | 10.35 | 10.63 | 10.32 | 10.62 | 10.62 | 1.82% | 1,557,810 |
| Sep 10, 2024 | 10.57 | 10.57 | 10.39 | 10.43 | 10.43 | -0.67% | 1,709,273 |
| Sep 9, 2024 | 10.47 | 10.55 | 10.36 | 10.50 | 10.50 | 0.96% | 1,837,649 |
| Sep 6, 2024 | 10.55 | 10.59 | 10.35 | 10.40 | 10.40 | -1.05% | 1,667,816 |
| Sep 5, 2024 | 10.52 | 10.62 | 10.49 | 10.51 | 10.51 | -0.10% | 1,399,015 |
| Sep 4, 2024 | 10.66 | 10.66 | 10.46 | 10.52 | 10.52 | -1.03% | 2,101,927 |
| Sep 3, 2024 | 10.78 | 10.82 | 10.59 | 10.63 | 10.63 | -1.39% | 1,698,081 |
| Aug 30, 2024 | 11.01 | 11.01 | 10.59 | 10.78 | 10.78 | -0.83% | 7,368,166 |
| Aug 29, 2024 | 10.78 | 10.91 | 10.77 | 10.87 | 10.87 | 1.21% | 2,077,554 |
| Aug 28, 2024 | 10.82 | 10.91 | 10.72 | 10.74 | 10.74 | -0.74% | 1,510,149 |
| Aug 27, 2024 | 10.65 | 10.88 | 10.65 | 10.82 | 10.82 | 0.28% | 1,568,358 |
| Aug 26, 2024 | 10.92 | 10.99 | 10.77 | 10.79 | 10.79 | -1.37% | 1,502,182 |
| Aug 23, 2024 | 10.90 | 11.00 | 10.74 | 10.94 | 10.94 | 1.30% | 1,946,056 |
| Aug 22, 2024 | 10.79 | 10.99 | 10.77 | 10.80 | 10.80 | -0.28% | 2,399,491 |
| Aug 21, 2024 | 10.71 | 10.88 | 10.47 | 10.83 | 10.83 | 1.03% | 2,141,116 |
| Aug 20, 2024 | 10.59 | 10.76 | 10.56 | 10.72 | 10.72 | 1.71% | 1,934,204 |
| Aug 19, 2024 | 10.49 | 10.60 | 10.45 | 10.54 | 10.54 | 1.15% | 1,405,973 |
| Aug 16, 2024 | 10.50 | 10.53 | 10.35 | 10.42 | 10.42 | -0.86% | 2,137,412 |
| Aug 15, 2024 | 10.41 | 10.53 | 10.32 | 10.51 | 10.51 | 2.34% | 1,958,709 |
| Aug 14, 2024 | 10.29 | 10.36 | 10.23 | 10.27 | 10.27 | 0.10% | 1,898,177 |
| Aug 13, 2024 | 10.18 | 10.30 | 10.18 | 10.26 | 10.26 | 0.98% | 1,930,401 |
| Aug 12, 2024 | 10.41 | 10.41 | 10.14 | 10.16 | 10.16 | -2.12% | 2,014,239 |
| Aug 9, 2024 | 10.25 | 10.41 | 10.16 | 10.38 | 10.38 | 1.67% | 2,648,966 |
| Aug 8, 2024 | 10.25 | 10.37 | 10.16 | 10.21 | 10.21 | 0.49% | 2,180,259 |
| Aug 7, 2024 | 10.18 | 10.37 | 10.15 | 10.16 | 10.16 | 1.20% | 3,696,319 |
| Aug 6, 2024 | 10.06 | 10.17 | 9.98 | 10.04 | 10.04 | 0.70% | 2,917,909 |
| Aug 5, 2024 | 9.86 | 10.02 | 9.79 | 9.97 | 9.97 | -2.45% | 3,934,481 |
| Aug 2, 2024 | 10.00 | 10.23 | 9.97 | 10.22 | 10.22 | - | 4,307,103 |
| Aug 1, 2024 | 10.28 | 10.39 | 10.08 | 10.22 | 10.22 | -0.39% | 9,418,655 |
| Jul 31, 2024 | 10.24 | 10.71 | 10.05 | 10.26 | 10.26 | -6.98% | 15,252,581 |
| Jul 30, 2024 | 11.10 | 11.13 | 10.96 | 11.03 | 11.03 | -0.18% | 2,679,405 |
| Jul 29, 2024 | 11.12 | 11.15 | 10.99 | 11.05 | 11.05 | -0.45% | 2,177,636 |
| Jul 26, 2024 | 11.04 | 11.14 | 11.00 | 11.10 | 11.10 | 0.82% | 3,335,648 |
| Jul 25, 2024 | 11.06 | 11.14 | 11.00 | 11.01 | 11.01 | -0.18% | 3,477,624 |
| Jul 24, 2024 | 11.11 | 11.16 | 10.99 | 11.03 | 11.03 | -1.16% | 2,530,200 |
| Jul 23, 2024 | 11.23 | 11.36 | 11.12 | 11.16 | 11.16 | -0.62% | 3,244,704 |
| Jul 22, 2024 | 11.18 | 11.25 | 11.07 | 11.23 | 11.23 | 0.36% | 2,583,006 |
| Jul 19, 2024 | 11.31 | 11.37 | 11.14 | 11.19 | 11.19 | -0.80% | 1,792,917 |
| Jul 18, 2024 | 11.27 | 11.51 | 11.15 | 11.28 | 11.28 | 0.36% | 6,071,001 |
| Jul 17, 2024 | 11.32 | 11.32 | 11.16 | 11.24 | 11.24 | -0.79% | 5,074,818 |
| Jul 16, 2024 | 11.30 | 11.33 | 11.15 | 11.33 | 11.33 | 0.62% | 6,086,119 |
| Jul 15, 2024 | 11.10 | 11.30 | 11.08 | 11.26 | 11.26 | 0.99% | 2,758,894 |
| Jul 12, 2024 | 11.15 | 11.24 | 11.10 | 11.15 | 11.15 | -0.09% | 3,022,098 |
| Jul 11, 2024 | 11.25 | 11.27 | 11.05 | 11.16 | 11.16 | 0.36% | 3,507,736 |
| Jul 10, 2024 | 11.01 | 11.15 | 10.87 | 11.12 | 11.12 | 1.00% | 5,683,703 |
| Jul 9, 2024 | 11.19 | 11.20 | 11.00 | 11.01 | 11.01 | -1.61% | 3,440,527 |
| Jul 8, 2024 | 11.11 | 11.25 | 11.08 | 11.19 | 11.19 | 0.63% | 6,135,363 |
| Jul 5, 2024 | 11.09 | 11.20 | 11.01 | 11.12 | 11.12 | 0.18% | 5,132,818 |