CCC Intelligent Solutions Holdings Inc. (CCCS)
NASDAQ: CCCS · Real-Time Price · USD
11.03
+0.15 (1.38%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2024 | 11.09 | 11.11 | 11.03 | 11.10 | 11.10 | 0.36% | 1,863,279 |
| Jul 2, 2024 | 11.13 | 11.21 | 11.04 | 11.06 | 11.06 | -0.36% | 5,184,160 |
| Jul 1, 2024 | 11.13 | 11.21 | 11.00 | 11.10 | 11.10 | -0.09% | 6,835,160 |
| Jun 28, 2024 | 11.20 | 11.31 | 11.02 | 11.11 | 11.11 | -3.39% | 22,557,381 |
| Jun 27, 2024 | 11.52 | 11.70 | 11.45 | 11.50 | 11.50 | - | 5,344,527 |
| Jun 26, 2024 | 11.44 | 11.57 | 11.41 | 11.50 | 11.50 | 0.17% | 2,841,019 |
| Jun 25, 2024 | 11.48 | 11.50 | 11.38 | 11.48 | 11.48 | 0.09% | 2,336,174 |
| Jun 24, 2024 | 11.44 | 11.56 | 11.35 | 11.47 | 11.47 | -0.17% | 2,113,950 |
| Jun 21, 2024 | 11.29 | 11.58 | 11.20 | 11.49 | 11.49 | 2.13% | 5,562,041 |
| Jun 20, 2024 | 11.42 | 11.53 | 11.24 | 11.25 | 11.25 | -1.49% | 2,172,033 |
| Jun 18, 2024 | 11.50 | 11.53 | 11.31 | 11.42 | 11.42 | -0.87% | 1,568,413 |
| Jun 17, 2024 | 11.59 | 11.61 | 11.38 | 11.52 | 11.52 | -0.78% | 1,634,080 |
| Jun 14, 2024 | 11.62 | 11.68 | 11.52 | 11.61 | 11.61 | 0.43% | 3,372,793 |
| Jun 13, 2024 | 11.61 | 11.64 | 11.50 | 11.56 | 11.56 | -0.09% | 2,262,108 |
| Jun 12, 2024 | 11.77 | 11.80 | 11.50 | 11.57 | 11.57 | -0.77% | 4,686,670 |
| Jun 11, 2024 | 11.58 | 11.72 | 11.45 | 11.66 | 11.66 | 0.17% | 1,820,747 |
| Jun 10, 2024 | 11.41 | 11.68 | 11.36 | 11.64 | 11.64 | 1.39% | 2,965,895 |
| Jun 7, 2024 | 11.37 | 11.55 | 11.37 | 11.48 | 11.48 | 0.26% | 2,206,822 |
| Jun 6, 2024 | 11.39 | 11.47 | 11.29 | 11.45 | 11.45 | - | 2,984,932 |
| Jun 5, 2024 | 11.43 | 11.58 | 11.40 | 11.45 | 11.45 | 0.53% | 3,442,798 |
| Jun 4, 2024 | 11.13 | 11.40 | 11.13 | 11.39 | 11.39 | 1.88% | 4,592,177 |
| Jun 3, 2024 | 11.25 | 11.32 | 10.99 | 11.18 | 11.18 | - | 4,337,139 |
| May 31, 2024 | 11.28 | 11.43 | 11.05 | 11.18 | 11.18 | -0.89% | 16,472,332 |
| May 30, 2024 | 11.40 | 11.45 | 11.24 | 11.28 | 11.28 | -1.48% | 10,214,124 |
| May 29, 2024 | 11.46 | 11.66 | 11.37 | 11.45 | 11.45 | -3.70% | 19,013,897 |
| May 28, 2024 | 11.92 | 12.05 | 11.83 | 11.89 | 11.89 | -0.75% | 2,843,090 |
| May 24, 2024 | 11.64 | 12.06 | 11.63 | 11.98 | 11.98 | 2.66% | 4,087,742 |
| May 23, 2024 | 11.84 | 11.84 | 11.60 | 11.67 | 11.67 | -0.93% | 6,050,645 |
| May 22, 2024 | 11.43 | 11.89 | 11.43 | 11.78 | 11.78 | 2.70% | 6,900,344 |
| May 21, 2024 | 11.39 | 11.48 | 11.27 | 11.47 | 11.47 | 0.17% | 2,298,756 |
| May 20, 2024 | 11.20 | 11.56 | 11.18 | 11.45 | 11.45 | 2.14% | 4,476,537 |
| May 17, 2024 | 11.12 | 11.23 | 11.01 | 11.21 | 11.21 | 2.09% | 2,469,684 |
| May 16, 2024 | 10.82 | 11.00 | 10.81 | 10.98 | 10.98 | 1.86% | 5,649,338 |
| May 15, 2024 | 10.71 | 10.84 | 10.59 | 10.78 | 10.78 | 1.60% | 2,507,860 |
| May 14, 2024 | 10.60 | 10.68 | 10.55 | 10.61 | 10.61 | 0.38% | 1,766,504 |
| May 13, 2024 | 10.70 | 10.78 | 10.50 | 10.57 | 10.57 | -0.47% | 2,212,647 |
| May 10, 2024 | 10.68 | 10.70 | 10.59 | 10.62 | 10.62 | -0.47% | 1,453,485 |
| May 9, 2024 | 10.87 | 10.93 | 10.65 | 10.67 | 10.67 | -2.11% | 2,299,075 |
| May 8, 2024 | 10.88 | 10.94 | 10.79 | 10.90 | 10.90 | 0.37% | 2,202,023 |
| May 7, 2024 | 10.92 | 11.00 | 10.82 | 10.86 | 10.86 | -0.46% | 1,987,562 |
| May 6, 2024 | 10.84 | 10.95 | 10.81 | 10.91 | 10.91 | 0.93% | 1,565,766 |
| May 3, 2024 | 10.83 | 10.98 | 10.68 | 10.81 | 10.81 | 1.22% | 2,326,191 |