CCC Intelligent Solutions Holdings Inc. (CCCS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

11.49

+0.09

(+0.79%)

As of 10:57AM EDT. Market open.

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	11.43	11.59	11.33	11.49	11.49	1,893,316
22 Apr 2024	11.51	11.53	11.34	11.40	11.40	2,638,100
19 Apr 2024	11.46	11.51	11.40	11.44	11.44	3,602,400
18 Apr 2024	11.47	11.73	11.40	11.42	11.42	2,172,000
17 Apr 2024	11.59	11.65	11.42	11.42	11.42	3,470,100
16 Apr 2024	11.44	11.60	11.39	11.54	11.54	2,581,400
15 Apr 2024	11.83	11.83	11.45	11.48	11.48	2,753,300
12 Apr 2024	11.76	11.83	11.59	11.71	11.71	2,187,200
11 Apr 2024	11.82	11.89	11.73	11.81	11.81	2,602,300
10 Apr 2024	11.72	11.82	11.69	11.80	11.80	2,604,000
09 Apr 2024	11.84	11.95	11.76	11.89	11.89	2,966,800
08 Apr 2024	11.68	11.80	11.61	11.78	11.78	4,895,400
05 Apr 2024	11.57	11.77	11.45	11.66	11.66	13,679,400
04 Apr 2024	11.91	11.94	11.76	11.78	11.78	1,816,900
03 Apr 2024	11.66	11.94	11.66	11.78	11.78	2,538,300
02 Apr 2024	11.70	11.76	11.62	11.68	11.68	2,574,700
01 Apr 2024	11.97	12.05	11.77	11.80	11.80	3,693,600
28 Mar 2024	11.92	12.01	11.87	11.96	11.96	2,754,200
27 Mar 2024	11.98	12.00	11.85	11.90	11.90	1,943,100
26 Mar 2024	11.88	12.02	11.88	11.94	11.94	1,772,100
25 Mar 2024	11.96	12.04	11.86	11.95	11.95	2,569,600
22 Mar 2024	12.06	12.06	11.90	12.01	12.01	2,070,500
21 Mar 2024	11.93	12.07	11.91	12.06	12.06	2,818,300
20 Mar 2024	11.85	12.00	11.75	11.94	11.94	3,434,500
19 Mar 2024	11.69	11.94	11.68	11.89	11.89	2,519,600
18 Mar 2024	11.88	11.98	11.77	11.79	11.79	3,270,700
15 Mar 2024	12.08	12.08	11.72	11.80	11.80	12,229,600
14 Mar 2024	12.28	12.28	12.05	12.12	12.12	3,908,000
13 Mar 2024	12.25	12.39	12.03	12.26	12.26	4,796,400
12 Mar 2024	12.43	12.51	12.33	12.39	12.39	1,690,800
11 Mar 2024	12.58	12.61	12.38	12.40	12.40	3,364,100
08 Mar 2024	12.25	12.68	12.22	12.63	12.63	4,777,100
07 Mar 2024	11.81	12.18	11.80	12.17	12.17	5,661,100
06 Mar 2024	11.67	11.89	11.61	11.85	11.85	3,494,700
05 Mar 2024	11.75	11.75	11.36	11.52	11.52	9,084,200
04 Mar 2024	11.52	11.91	11.52	11.86	11.86	11,432,600
01 Mar 2024	11.47	11.71	11.43	11.66	11.66	16,783,100
29 Feb 2024	11.95	12.22	11.50	11.71	11.71	7,321,800
28 Feb 2024	11.59	11.65	11.50	11.60	11.60	3,206,000
27 Feb 2024	11.51	11.61	11.44	11.54	11.54	2,102,300
26 Feb 2024	11.36	11.65	11.35	11.58	11.58	3,046,000
23 Feb 2024	11.27	11.40	11.21	11.36	11.36	1,569,100
22 Feb 2024	11.36	11.43	11.22	11.27	11.27	1,496,900
21 Feb 2024	11.23	11.27	11.09	11.20	11.20	1,964,500
20 Feb 2024	11.41	11.43	11.29	11.32	11.32	1,484,100
16 Feb 2024	11.57	11.64	11.45	11.48	11.48	1,428,300
15 Feb 2024	11.34	11.62	11.28	11.59	11.59	4,012,900
14 Feb 2024	11.14	11.35	11.14	11.31	11.31	2,374,600
13 Feb 2024	11.03	11.17	10.92	11.08	11.08	1,988,000
12 Feb 2024	11.22	11.42	11.15	11.24	11.24	2,344,700
09 Feb 2024	11.27	11.32	11.17	11.25	11.25	1,703,700
08 Feb 2024	11.07	11.31	11.06	11.21	11.21	1,777,400
07 Feb 2024	10.93	11.02	10.86	11.01	11.01	1,456,200
06 Feb 2024	10.92	11.01	10.76	10.86	10.86	1,187,700
05 Feb 2024	10.98	11.02	10.85	10.87	10.87	1,434,500
02 Feb 2024	11.02	11.06	10.93	11.00	11.00	1,413,400
01 Feb 2024	11.01	11.10	10.95	11.05	11.05	2,596,800
31 Jan 2024	11.08	11.14	10.90	10.99	10.99	1,386,900
30 Jan 2024	11.18	11.27	11.03	11.11	11.11	1,889,600
29 Jan 2024	11.11	11.19	11.06	11.18	11.18	1,323,100
26 Jan 2024	10.98	11.07	10.95	11.05	11.05	1,370,200
25 Jan 2024	11.11	11.11	10.91	10.97	10.97	958,500
24 Jan 2024	11.05	11.08	10.94	11.01	11.01	1,848,600
23 Jan 2024	11.07	11.10	10.96	11.03	11.03	1,030,800
22 Jan 2024	10.96	11.08	10.94	11.02	11.02	1,539,400
19 Jan 2024	10.93	11.03	10.82	10.94	10.94	1,047,200
18 Jan 2024	10.91	10.96	10.84	10.89	10.89	1,301,800
17 Jan 2024	10.83	10.94	10.80	10.88	10.88	1,279,700
16 Jan 2024	10.94	10.98	10.82	10.91	10.91	1,479,400
12 Jan 2024	11.06	11.11	10.89	10.93	10.93	2,011,700
11 Jan 2024	10.95	11.10	10.83	11.02	11.02	2,307,300
10 Jan 2024	10.86	11.02	10.81	10.97	10.97	2,084,300
09 Jan 2024	10.86	10.92	10.77	10.86	10.86	1,591,400
08 Jan 2024	10.84	10.93	10.69	10.92	10.92	3,781,900
05 Jan 2024	10.70	10.81	10.62	10.73	10.73	3,300,500
04 Jan 2024	10.60	10.88	10.60	10.67	10.67	10,171,400
03 Jan 2024	11.00	11.09	10.90	10.91	10.91	1,333,000
02 Jan 2024	11.34	11.35	11.04	11.10	11.10	1,306,300
29 Dec 2023	11.45	11.45	11.31	11.39	11.39	980,600
28 Dec 2023	11.48	11.53	11.36	11.47	11.47	1,163,300
27 Dec 2023	11.52	11.55	11.41	11.48	11.48	877,700
26 Dec 2023	11.43	11.56	11.42	11.50	11.50	1,194,700
22 Dec 2023	11.27	11.44	11.21	11.43	11.43	983,000
21 Dec 2023	11.31	11.38	11.17	11.30	11.30	1,763,100
20 Dec 2023	11.23	11.46	11.20	11.26	11.26	2,726,800
19 Dec 2023	11.35	11.36	11.19	11.25	11.25	2,414,100
18 Dec 2023	11.36	11.38	11.24	11.33	11.33	2,467,800
15 Dec 2023	11.57	11.62	11.32	11.33	11.33	8,925,300
14 Dec 2023	11.62	11.70	11.35	11.51	11.51	2,999,200
13 Dec 2023	11.47	11.57	11.35	11.56	11.56	2,464,400
12 Dec 2023	11.46	11.54	11.35	11.47	11.47	1,632,400
11 Dec 2023	11.57	11.61	11.44	11.47	11.47	1,773,500
08 Dec 2023	11.47	11.60	11.47	11.53	11.53	1,528,000
07 Dec 2023	11.45	11.62	11.44	11.52	11.52	1,142,600
06 Dec 2023	11.66	11.90	11.63	11.64	11.64	1,311,300
05 Dec 2023	11.72	11.80	11.61	11.77	11.77	988,200
04 Dec 2023	11.87	11.91	11.56	11.69	11.69	2,269,800
01 Dec 2023	11.72	11.86	11.49	11.81	11.81	2,039,800
30 Nov 2023	11.74	11.75	11.56	11.68	11.68	2,215,500
29 Nov 2023	11.65	11.76	11.58	11.62	11.62	1,070,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,803.28-49.52(-0.42%)

NZD/USD0.5936+0.0016(+0.27%)

ALL ORDS7,937.90+35.90(+0.45%)

OIL82.27+0.37(+0.45%)

GOLD2,329.60-16.80(-0.72%)

CCC Intelligent Solutions Holdings Inc. (CCCS)

NZX 50
11,803.28
-49.52(-0.42%)

NZD/USD
0.5936
+0.0016(+0.27%)

ALL ORDS
7,937.90
+35.90(+0.45%)

OIL
82.27
+0.37(+0.45%)

GOLD
2,329.60
-16.80(-0.72%)