Singapore markets close in 5 hours 25 minutes

CCC Intelligent Solutions Holdings Inc. (CCCS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.15-0.01 (-0.09%)
At close: 04:00PM EDT
11.15 0.00 (0.00%)
After hours: 04:47PM EDT
Time period:
14 Jul 2023 - 14 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202411.1511.2411.1011.1511.153,022,100
11 Jul 202411.2511.2711.0511.1611.163,507,700
10 Jul 202411.0111.1510.8711.1211.125,683,700
09 Jul 202411.1911.1911.0011.0111.013,440,500
08 Jul 202411.1111.2511.0811.1911.196,135,400
05 Jul 202411.0911.2011.0111.1211.125,132,800
03 Jul 202411.0911.1111.0311.1011.101,863,300
02 Jul 202411.1311.2011.0411.0611.065,184,200
01 Jul 202411.1311.2111.0011.1011.106,835,200
28 Jun 202411.2011.3111.0211.1111.1122,557,400
27 Jun 202411.5211.7011.4511.5011.505,344,500
26 Jun 202411.4411.5711.4011.5011.502,841,000
25 Jun 202411.4811.5011.3811.4811.482,336,200
24 Jun 202411.4411.5611.3511.4711.472,113,900
21 Jun 202411.2911.5811.2011.4911.495,562,000
20 Jun 202411.4211.5311.2411.2511.252,172,000
18 Jun 202411.5011.5311.3111.4211.421,568,400
17 Jun 202411.5911.6011.3811.5211.521,634,100
14 Jun 202411.6211.6811.5211.6111.613,372,800
13 Jun 202411.6111.6411.5011.5611.562,262,100
12 Jun 202411.7711.8011.5011.5711.574,686,700
11 Jun 202411.5811.7211.4511.6611.661,820,700
10 Jun 202411.4111.6811.3611.6411.642,965,900
07 Jun 202411.3711.5511.3711.4811.482,206,800
06 Jun 202411.3911.4711.2911.4511.452,984,900
05 Jun 202411.4311.5711.4011.4511.453,442,800
04 Jun 202411.1311.4011.1311.3911.394,592,200
03 Jun 202411.2511.3210.9911.1811.184,337,100
31 May 202411.2811.4311.0511.1811.1816,472,300
30 May 202411.4011.4511.2311.2811.2810,214,100
29 May 202411.4611.6511.3711.4511.4519,013,900
28 May 202411.9212.0511.8311.8911.892,843,100
24 May 202411.6412.0611.6311.9811.984,087,700
23 May 202411.8411.8411.6011.6711.676,050,600
22 May 202411.4311.8911.4311.7811.786,900,300
21 May 202411.3911.4811.2711.4711.472,298,800
20 May 202411.2011.5611.1811.4511.454,476,500
17 May 202411.1211.2311.0111.2111.212,469,700
16 May 202410.8211.0010.8110.9810.985,649,300
15 May 202410.7110.8410.5910.7810.782,507,900
14 May 202410.6010.6810.5510.6110.611,766,500
13 May 202410.7010.7810.5010.5710.572,212,600
10 May 202410.6810.6910.5910.6210.621,453,500
09 May 202410.8710.9310.6510.6710.672,299,100
08 May 202410.8810.9410.7910.9010.902,202,000
07 May 202410.9211.0010.8210.8610.861,987,600
06 May 202410.8410.9510.8110.9110.911,565,800
03 May 202410.8310.9810.6810.8110.812,326,200
02 May 202410.7410.8210.5910.6810.683,662,000
01 May 202411.0411.3810.4510.5510.556,995,700
30 Apr 202411.4911.5211.1911.2211.223,055,400
29 Apr 202411.5011.5611.4111.4611.462,543,800
26 Apr 202411.5411.6111.4711.5011.501,850,800
25 Apr 202411.4011.5211.3411.5011.502,024,000
24 Apr 202411.5311.5711.4111.5311.532,265,300
23 Apr 202411.5111.5911.3311.4911.494,474,500
22 Apr 202411.5111.5311.3411.4011.402,638,100
19 Apr 202411.4611.5111.4011.4411.443,602,400
18 Apr 202411.4711.7311.4011.4211.422,172,000
17 Apr 202411.5911.6511.4211.4211.423,470,100
16 Apr 202411.4411.6011.3911.5411.542,581,400
15 Apr 202411.8311.8311.4511.4811.482,753,300
12 Apr 202411.7611.8311.5911.7111.712,187,200
11 Apr 202411.8211.8911.7311.8111.812,602,300
10 Apr 202411.7211.8211.6911.8011.802,604,000
09 Apr 202411.8411.9511.7611.8911.892,966,800
08 Apr 202411.6811.8011.6111.7811.784,895,400
05 Apr 202411.5711.7711.4511.6611.6613,679,400
04 Apr 202411.9111.9411.7611.7811.781,816,900
03 Apr 202411.6611.9411.6611.7811.782,538,300
02 Apr 202411.7011.7611.6211.6811.682,574,700
01 Apr 202411.9712.0511.7711.8011.803,693,600
28 Mar 202411.9212.0111.8711.9611.962,754,200
27 Mar 202411.9812.0011.8511.9011.901,943,100
26 Mar 202411.8812.0211.8811.9411.941,772,100
25 Mar 202411.9612.0411.8611.9511.952,569,600
22 Mar 202412.0612.0611.9012.0112.012,070,500
21 Mar 202411.9312.0711.9112.0612.062,818,300
20 Mar 202411.8512.0011.7511.9411.943,434,500
19 Mar 202411.6911.9411.6811.8911.892,519,600
18 Mar 202411.8811.9811.7711.7911.793,270,700
15 Mar 202412.0812.0811.7211.8011.8012,229,600
14 Mar 202412.2812.2812.0512.1212.123,908,000
13 Mar 202412.2512.3912.0312.2612.264,796,400
12 Mar 202412.4312.5112.3312.3912.391,690,800
11 Mar 202412.5812.6112.3812.4012.403,364,100
08 Mar 202412.2512.6812.2212.6312.634,777,100
07 Mar 202411.8112.1811.8012.1712.175,661,100
06 Mar 202411.6711.8911.6111.8511.853,494,700
05 Mar 202411.7511.7511.3611.5211.529,084,200
04 Mar 202411.5211.9111.5211.8611.8611,432,600
01 Mar 202411.4711.7111.4311.6611.6616,783,100
29 Feb 202411.9512.2211.5011.7111.717,321,800
28 Feb 202411.5911.6511.5011.6011.603,206,000
27 Feb 202411.5111.6111.4411.5411.542,102,300
26 Feb 202411.3611.6511.3511.5811.583,046,000
23 Feb 202411.2711.4011.2111.3611.361,569,100
22 Feb 202411.3611.4311.2211.2711.271,496,900
21 Feb 202411.2311.2711.0911.2011.201,964,500
20 Feb 202411.4111.4311.2911.3211.321,484,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...