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 )

11.48 +0.03 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2024 11.08 11.14 10.90 10.99 1,386,896 -0.12(-1.08%)
Jan 30, 2024 11.18 11.27 11.04 11.11 1,889,612 -0.07(-0.63%)
Jan 29, 2024 11.11 11.19 11.05 11.18 1,323,061 +0.12(+1.08%)
Jan 26, 2024 10.98 11.07 10.95 11.06 1,370,183 +0.09(+0.82%)
Jan 25, 2024 11.11 11.11 10.91 10.97 958,483 -0.04(-0.36%)
Jan 24, 2024 11.05 11.08 10.94 11.01 1,848,626 -0.02(-0.18%)
Jan 23, 2024 11.07 11.10 10.96 11.03 1,030,747 +0.01(+0.09%)
Jan 22, 2024 10.96 11.08 10.95 11.02 1,539,350 +0.08(+0.73%)
Jan 19, 2024 10.93 11.04 10.82 10.94 1,047,203 +0.05(+0.46%)
Jan 18, 2024 10.91 10.96 10.84 10.89 1,301,842 +0.01(+0.09%)
Jan 17, 2024 10.83 10.94 10.80 10.88 1,279,718 -0.03(-0.27%)
Jan 16, 2024 10.94 10.98 10.84 10.91 1,479,429 -0.02(-0.18%)
Jan 12, 2024 11.06 11.11 10.88 10.93 2,011,727 -0.09(-0.82%)
Jan 11, 2024 10.95 11.10 10.83 11.02 2,307,281 +0.05(+0.46%)
Jan 10, 2024 10.86 11.02 10.81 10.97 2,084,277 +0.11(+1.01%)
Jan 09, 2024 10.86 10.92 10.77 10.86 1,591,393 -0.06(-0.55%)
Jan 08, 2024 10.84 10.93 10.70 10.92 3,781,857 +0.19(+1.77%)
Jan 05, 2024 10.70 10.81 10.62 10.73 3,300,485 +0.06(+0.56%)
Jan 04, 2024 10.60 10.88 10.60 10.67 10,171,417 -0.24(-2.20%)
Jan 03, 2024 11.00 11.09 10.90 10.91 1,332,100 -0.19(-1.71%)
Jan 02, 2024 11.34 11.35 11.04 11.10 1,306,318 -0.29(-2.55%)
Dec 29, 2023 11.45 11.46 11.31 11.39 980,577 -0.08(-0.70%)
Dec 28, 2023 11.48 11.53 11.37 11.47 1,163,334 -0.01(-0.09%)
Dec 27, 2023 11.52 11.55 11.41 11.48 877,743 -0.02(-0.17%)
Dec 26, 2023 11.43 11.56 11.42 11.50 1,194,705 +0.07(+0.61%)
Dec 22, 2023 11.27 11.44 11.21 11.43 983,048 +0.13(+1.15%)
Dec 21, 2023 11.31 11.38 11.17 11.30 1,763,105 +0.04(+0.36%)
Dec 20, 2023 11.23 11.46 11.21 11.26 2,726,762 +0.01(+0.09%)
Dec 19, 2023 11.35 11.36 11.19 11.25 2,414,052 -0.08(-0.71%)
Dec 18, 2023 11.36 11.38 11.24 11.33 2,467,780 +0.00(+0.00%)
Dec 15, 2023 11.57 11.62 11.32 11.33 8,925,355 -0.18(-1.56%)
Dec 14, 2023 11.62 11.70 11.35 11.51 2,999,174 -0.05(-0.43%)
Dec 13, 2023 11.47 11.57 11.36 11.56 2,463,112 +0.09(+0.78%)
Dec 12, 2023 11.46 11.54 11.35 11.47 1,632,426 +0.00(+0.00%)
Dec 11, 2023 11.57 11.61 11.44 11.47 1,773,544 -0.06(-0.52%)
Dec 08, 2023 11.47 11.60 11.47 11.53 1,528,041 +0.01(+0.09%)
Dec 07, 2023 11.45 11.62 11.44 11.52 1,142,638 -0.12(-1.03%)
Dec 06, 2023 11.66 11.90 11.63 11.64 1,311,268 -0.13(-1.10%)
Dec 05, 2023 11.72 11.79 11.61 11.77 988,168 +0.08(+0.68%)
Dec 04, 2023 11.87 11.91 11.56 11.69 2,269,788 -0.12(-1.02%)
Dec 01, 2023 11.72 11.87 11.49 11.81 2,039,799 +0.13(+1.11%)
Nov 30, 2023 11.74 11.75 11.56 11.68 2,215,511 +0.06(+0.52%)
Nov 29, 2023 11.65 11.76 11.58 11.62 1,070,082 +0.07(+0.61%)
Nov 28, 2023 11.59 11.62 11.49 11.55 1,078,797 -0.02(-0.17%)
Nov 27, 2023 11.59 11.62 11.48 11.57 1,535,496 +0.06(+0.52%)
Nov 24, 2023 11.57 11.57 11.50 11.51 694,544 -0.04(-0.35%)
Nov 22, 2023 11.61 11.64 11.45 11.55 1,295,478 +0.11(+0.96%)
Nov 21, 2023 11.56 11.56 11.38 11.44 1,994,939 -0.08(-0.69%)
Nov 20, 2023 11.43 11.60 11.35 11.52 2,028,696 +0.20(+1.77%)
Nov 17, 2023 11.38 11.51 11.28 11.32 2,187,324 +0.00(+0.00%)
Nov 16, 2023 11.29 11.34 11.10 11.32 2,172,013 -0.01(-0.09%)
Nov 15, 2023 11.46 11.64 11.28 11.33 1,892,226 -0.14(-1.22%)
Nov 14, 2023 11.27 11.52 11.27 11.47 2,406,899 +0.19(+1.68%)
Nov 13, 2023 11.46 11.47 11.18 11.28 2,542,309 -0.18(-1.57%)
Nov 10, 2023 11.07 11.52 10.98 11.46 6,984,656 +0.47(+4.28%)
Nov 09, 2023 10.83 11.30 10.71 10.99 19,373,812 -0.70(-5.99%)
Nov 08, 2023 11.68 11.76 11.50 11.69 1,511,305 +0.03(+0.26%)
Nov 07, 2023 11.34 11.99 11.19 11.66 4,220,798 +0.76(+6.97%)
Nov 06, 2023 11.05 11.05 10.82 10.90 1,642,073 -0.03(-0.27%)
Nov 03, 2023 10.82 10.94 10.75 10.93 1,596,093 +0.15(+1.39%)
Nov 02, 2023 10.85 10.90 10.73 10.78 1,416,284 +0.04(+0.37%)
Nov 01, 2023 10.88 10.88 10.65 10.74 1,565,318 -0.03(-0.28%)
Oct 31, 2023 10.72 10.81 10.63 10.77 1,555,217 +0.08(+0.75%)
Oct 30, 2023 10.82 10.88 10.57 10.69 1,737,067 -0.08(-0.74%)
Oct 27, 2023 10.94 10.97 10.74 10.77 1,674,917 -0.16(-1.46%)
Oct 26, 2023 11.08 11.14 10.88 10.93 2,030,198 -0.16(-1.44%)
Oct 25, 2023 11.43 11.44 11.08 11.09 2,148,172 -0.37(-3.23%)
Oct 24, 2023 12.32 12.48 11.12 11.46 7,956,487 -0.78(-6.37%)
Oct 23, 2023 12.30 12.42 12.19 12.24 2,411,520 -0.09(-0.73%)
Oct 20, 2023 12.40 12.48 12.07 12.33 1,641,853 -0.14(-1.12%)
Oct 19, 2023 12.50 12.73 12.43 12.47 894,826 -0.04(-0.32%)
Oct 18, 2023 12.64 12.83 12.51 12.51 1,559,036 -0.19(-1.50%)
Oct 17, 2023 12.31 12.76 12.31 12.70 2,735,735 +0.26(+2.09%)
Oct 16, 2023 12.33 12.46 12.22 12.44 2,563,994 +0.14(+1.14%)
Oct 13, 2023 12.54 12.57 12.29 12.30 3,910,729 -0.22(-1.76%)
Oct 12, 2023 12.77 12.77 12.51 12.52 1,499,226 -0.22(-1.73%)
Oct 11, 2023 12.84 12.92 12.65 12.74 1,614,182 -0.08(-0.62%)
Oct 10, 2023 12.75 13.01 12.69 12.82 1,866,915 +0.07(+0.55%)
Oct 09, 2023 12.73 12.75 12.57 12.75 1,899,208 -0.01(-0.08%)
Oct 06, 2023 12.61 12.89 12.53 12.76 3,109,852 +0.06(+0.47%)
Oct 05, 2023 12.71 12.89 12.64 12.70 2,810,310 -0.05(-0.39%)
Oct 04, 2023 12.64 12.82 12.64 12.75 1,943,665 +0.11(+0.87%)
Oct 03, 2023 12.87 12.99 12.62 12.64 2,796,384 -0.30(-2.32%)
Oct 02, 2023 13.35 13.35 12.89 12.94 6,781,728 -0.41(-3.07%)
Sep 29, 2023 12.63 13.41 12.59 13.35 7,237,679 +0.94(+7.57%)
Sep 28, 2023 12.16 12.43 12.05 12.41 3,084,418 +0.25(+2.06%)
Sep 27, 2023 11.63 12.19 11.63 12.16 2,577,252 +0.54(+4.65%)
Sep 26, 2023 11.65 11.77 11.54 11.62 2,317,490 -0.04(-0.34%)
Sep 25, 2023 11.71 11.66 11.54 11.66 2,252,606 -0.09(-0.77%)
Sep 22, 2023 11.71 11.80 11.55 11.75 1,245,741 +0.14(+1.21%)
Sep 21, 2023 11.66 11.78 11.56 11.61 1,871,864 -0.17(-1.44%)
Sep 20, 2023 11.92 12.09 11.76 11.78 1,793,174 -0.03(-0.25%)
Sep 19, 2023 11.91 11.95 11.70 11.81 3,279,233 -0.15(-1.25%)
Sep 18, 2023 12.01 12.65 11.94 11.96 10,420,601 +0.45(+3.91%)
Sep 15, 2023 11.24 11.56 11.17 11.51 12,907,051 +0.25(+2.22%)
Sep 14, 2023 11.15 11.28 11.11 11.26 2,075,889 +0.13(+1.17%)
Sep 13, 2023 10.97 11.15 10.79 11.13 2,172,681 +0.16(+1.46%)
Sep 12, 2023 10.93 11.09 10.83 10.97 1,388,133 -0.02(-0.18%)
Sep 11, 2023 10.91 11.08 10.91 10.99 1,475,353 +0.12(+1.10%)
Sep 08, 2023 10.89 11.02 10.85 10.87 1,341,331 -0.03(-0.28%)
Sep 07, 2023 10.90 10.95 10.79 10.90 1,282,508 -0.05(-0.46%)
Sep 06, 2023 10.84 10.97 10.84 10.95 948,740 +0.11(+1.01%)
Sep 05, 2023 10.73 10.98 10.69 10.84 1,278,404 +0.11(+1.03%)
Sep 01, 2023 10.74 10.80 10.32 10.73 864,845 +0.03(+0.28%)
Aug 31, 2023 10.66 10.76 10.65 10.70 1,053,887 +0.04(+0.38%)
Aug 30, 2023 10.50 10.69 10.48 10.66 827,440 +0.15(+1.43%)
Aug 29, 2023 10.51 10.55 10.45 10.51 842,261 -0.01(-0.10%)
Aug 28, 2023 10.48 10.60 10.47 10.52 900,342 +0.05(+0.48%)
Aug 25, 2023 10.45 10.57 10.43 10.47 890,217 +0.01(+0.10%)
Aug 24, 2023 10.77 10.77 10.44 10.46 1,078,680 -0.29(-2.70%)
Aug 23, 2023 10.76 10.81 10.69 10.75 874,743 +0.05(+0.47%)
Aug 22, 2023 10.74 10.78 10.68 10.70 740,150 +0.01(+0.09%)
Aug 21, 2023 10.63 10.77 10.62 10.69 969,240 +0.08(+0.75%)
Aug 18, 2023 10.64 10.67 10.46 10.61 1,382,557 -0.08(-0.75%)
Aug 17, 2023 10.91 10.92 10.65 10.69 3,005,959 -0.20(-1.84%)
Aug 16, 2023 10.70 10.97 10.70 10.89 1,107,883 +0.16(+1.49%)
Aug 15, 2023 10.70 10.77 10.58 10.73 1,088,207 +0.08(+0.75%)
Aug 14, 2023 10.54 10.71 10.47 10.65 1,332,071 +0.12(+1.14%)
Aug 11, 2023 10.43 10.55 10.41 10.53 856,422 +0.02(+0.19%)
Aug 10, 2023 10.55 10.61 10.47 10.51 810,923 +0.04(+0.38%)
Aug 09, 2023 10.53 10.63 10.42 10.47 933,419 -0.09(-0.85%)
Aug 08, 2023 10.56 10.57 10.38 10.56 976,967 -0.06(-0.56%)
Aug 07, 2023 10.72 10.75 10.48 10.62 979,005 -0.05(-0.47%)
Aug 04, 2023 10.79 10.97 10.60 10.67 3,015,874 -0.08(-0.74%)
Aug 03, 2023 10.76 10.96 10.73 10.75 1,474,150 -0.02(-0.19%)
Aug 02, 2023 11.00 11.24 10.70 10.77 2,782,615 -0.22(-2.00%)
Aug 01, 2023 11.00 11.00 10.80 10.99 1,225,337 -0.03(-0.27%)
Jul 31, 2023 10.88 11.03 10.88 11.02 775,570 +0.15(+1.38%)
Jul 28, 2023 10.80 10.91 10.80 10.87 601,373 +0.12(+1.12%)
Jul 27, 2023 10.87 10.97 10.69 10.75 954,403 -0.11(-1.01%)
Jul 26, 2023 10.89 10.91 10.80 10.86 940,459 -0.05(-0.46%)
Jul 25, 2023 10.79 10.96 10.79 10.91 1,213,632 +0.15(+1.39%)
Jul 24, 2023 10.86 10.89 10.62 10.76 1,429,114 -0.11(-1.01%)
Jul 21, 2023 10.72 10.94 10.68 10.87 1,703,154 +0.19(+1.78%)
Jul 20, 2023 10.76 10.83 10.65 10.68 1,161,129 -0.09(-0.84%)
Jul 19, 2023 10.84 10.91 10.65 10.77 2,052,039 +0.01(+0.09%)
Jul 18, 2023 10.57 10.78 10.37 10.76 6,728,434 -0.33(-2.98%)
Jul 17, 2023 10.66 11.11 10.62 11.09 1,905,219 +0.47(+4.43%)
Jul 14, 2023 10.80 10.81 10.56 10.62 996,199 -0.17(-1.58%)
Jul 13, 2023 10.64 10.91 10.64 10.79 1,060,372 +0.21(+1.98%)
Jul 12, 2023 10.70 10.70 10.52 10.58 1,567,399 -0.07(-0.66%)
Jul 11, 2023 10.72 10.83 10.61 10.65 1,038,323 -0.08(-0.75%)
Jul 10, 2023 10.64 10.78 10.59 10.73 1,976,879 +0.11(+1.04%)
Jul 07, 2023 10.78 10.86 10.60 10.62 853,134 -0.14(-1.30%)
Jul 06, 2023 10.90 10.92 10.74 10.76 1,024,690 -0.21(-1.91%)
Jul 05, 2023 11.09 11.11 10.93 10.97 1,046,927 -0.13(-1.17%)
Jul 03, 2023 11.11 11.21 11.00 11.10 647,443 -0.11(-0.98%)
Jun 30, 2023 11.08 11.26 11.00 11.21 3,473,955 +0.14(+1.26%)
Jun 29, 2023 10.99 11.08 10.96 11.07 761,000 +0.08(+0.73%)
Jun 28, 2023 10.93 11.04 10.90 10.99 679,092 +0.00(+0.00%)
Jun 27, 2023 10.92 11.12 10.90 10.99 1,593,541 +0.14(+1.29%)
Jun 26, 2023 10.83 10.89 10.74 10.85 1,028,937 -0.01(-0.09%)
Jun 23, 2023 10.59 10.97 10.54 10.86 5,725,819 +0.23(+2.16%)
Jun 22, 2023 10.68 10.71 10.62 10.63 604,657 -0.09(-0.84%)
Jun 21, 2023 10.76 10.85 10.66 10.72 1,546,815 -0.08(-0.74%)
Jun 20, 2023 10.81 11.01 10.76 10.80 1,479,226 -0.10(-0.92%)
Jun 16, 2023 10.98 11.03 10.81 10.90 2,812,077 +0.07(+0.65%)
Jun 15, 2023 10.55 10.89 10.54 10.83 2,648,080 +1.75(+19.27%)
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%)
Mar 01, 2023 8.960 8.965 8.865 8.920 1,134,810 -0.04(-0.45%)
Feb 28, 2023 8.990 9.115 8.880 8.960 960,591 -0.08(-0.88%)
Feb 27, 2023 9.020 9.090 8.900 9.040 388,080 +0.04(+0.44%)
Feb 24, 2023 8.970 9.020 8.860 9.000 496,148 -0.11(-1.21%)
Feb 23, 2023 9.170 9.170 8.990 9.110 320,271 +0.05(+0.55%)
Feb 22, 2023 9.060 9.170 8.960 9.060 679,245 +0.02(+0.22%)
Feb 21, 2023 9.060 9.290 8.980 9.040 421,304 -0.12(-1.31%)
Feb 17, 2023 9.140 9.220 9.090 9.160 350,744 -0.08(-0.87%)
Feb 16, 2023 9.330 9.390 9.160 9.240 290,566 -0.22(-2.33%)
Feb 15, 2023 9.380 9.510 9.285 9.460 290,229 +0.01(+0.11%)
Feb 14, 2023 9.270 9.490 9.230 9.450 931,478 +0.09(+0.96%)
Feb 13, 2023 9.320 9.500 9.280 9.360 982,794 +0.05(+0.54%)
Feb 10, 2023 9.210 9.380 9.140 9.310 992,492 +0.07(+0.76%)
Feb 09, 2023 9.450 9.500 9.160 9.240 573,206 -0.15(-1.60%)
Feb 08, 2023 9.250 9.410 9.250 9.390 521,354 +0.06(+0.64%)
Feb 07, 2023 9.160 9.338 9.110 9.330 349,610 +0.09(+0.97%)
Feb 06, 2023 9.230 9.310 9.180 9.240 323,341 -0.11(-1.18%)
Feb 03, 2023 9.420 9.455 9.305 9.350 383,383 -0.23(-2.40%)
Feb 02, 2023 9.450 9.640 9.445 9.580 595,572 +0.17(+1.81%)
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.