Singapore markets open in 7 hours 53 minutes

CCC Intelligent Solutions Holdings Inc. (CCCS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.52-0.02 (-0.22%)
As of 01:06PM EDT. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202411.5911.6511.5111.5211.521,845,754
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
16 Feb 202411.5711.6411.4511.4811.481,428,300
15 Feb 202411.3411.6211.2811.5911.594,012,900
14 Feb 202411.1411.3511.1411.3111.312,374,600
13 Feb 202411.0311.1710.9211.0811.081,988,000
12 Feb 202411.2211.4211.1511.2411.242,344,700
09 Feb 202411.2711.3211.1711.2511.251,703,700
08 Feb 202411.0711.3111.0611.2111.211,777,400
07 Feb 202410.9311.0210.8611.0111.011,456,200
06 Feb 202410.9211.0110.7610.8610.861,187,700
05 Feb 202410.9811.0210.8510.8710.871,434,500
02 Feb 202411.0211.0610.9311.0011.001,413,400
01 Feb 202411.0111.1010.9511.0511.052,596,800
31 Jan 202411.0811.1410.9010.9910.991,386,900
30 Jan 202411.1811.2711.0311.1111.111,889,600
29 Jan 202411.1111.1911.0611.1811.181,323,100
26 Jan 202410.9811.0710.9511.0511.051,370,200
25 Jan 202411.1111.1110.9110.9710.97958,500
24 Jan 202411.0511.0810.9411.0111.011,848,600
23 Jan 202411.0711.1010.9611.0311.031,030,800
22 Jan 202410.9611.0810.9411.0211.021,539,400
19 Jan 202410.9311.0310.8210.9410.941,047,200
18 Jan 202410.9110.9610.8410.8910.891,301,800
17 Jan 202410.8310.9410.8010.8810.881,279,700
16 Jan 202410.9410.9810.8210.9110.911,479,400
12 Jan 202411.0611.1110.8910.9310.932,011,700
11 Jan 202410.9511.1010.8311.0211.022,307,300
10 Jan 202410.8611.0210.8110.9710.972,084,300
09 Jan 202410.8610.9210.7710.8610.861,591,400
08 Jan 202410.8410.9310.6910.9210.923,781,900
05 Jan 202410.7010.8110.6210.7310.733,300,500
04 Jan 202410.6010.8810.6010.6710.6710,171,400
03 Jan 202411.0011.0910.9010.9110.911,333,000
02 Jan 202411.3411.3511.0411.1011.101,306,300
29 Dec 202311.4511.4511.3111.3911.39980,600
28 Dec 202311.4811.5311.3611.4711.471,163,300
27 Dec 202311.5211.5511.4111.4811.48877,700
26 Dec 202311.4311.5611.4211.5011.501,194,700
22 Dec 202311.2711.4411.2111.4311.43983,000
21 Dec 202311.3111.3811.1711.3011.301,763,100
20 Dec 202311.2311.4611.2011.2611.262,726,800
19 Dec 202311.3511.3611.1911.2511.252,414,100
18 Dec 202311.3611.3811.2411.3311.332,467,800
15 Dec 202311.5711.6211.3211.3311.338,925,300
14 Dec 202311.6211.7011.3511.5111.512,999,200
13 Dec 202311.4711.5711.3511.5611.562,464,400
12 Dec 202311.4611.5411.3511.4711.471,632,400
11 Dec 202311.5711.6111.4411.4711.471,773,500
08 Dec 202311.4711.6011.4711.5311.531,528,000
07 Dec 202311.4511.6211.4411.5211.521,142,600
06 Dec 202311.6611.9011.6311.6411.641,311,300
05 Dec 202311.7211.8011.6111.7711.77988,200
04 Dec 202311.8711.9111.5611.6911.692,269,800
01 Dec 202311.7211.8611.4911.8111.812,039,800
30 Nov 202311.7411.7511.5611.6811.682,215,500
29 Nov 202311.6511.7611.5811.6211.621,070,100
28 Nov 202311.5911.6111.4911.5511.551,078,800
27 Nov 202311.5911.6311.4811.5711.571,535,500
24 Nov 202311.5711.5711.5011.5111.51694,500
22 Nov 202311.6111.6411.4511.5511.551,295,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...