Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CCC Intelligent Solutions Holdings Inc. - Common Stock (NQ:CCCS)

9.189 -0.141 (-1.51%)
Streaming Delayed Price Updated: 11:08 AM EDT, Apr 30, 2025 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 (%)
Apr 29, 2025 9.030 9.350 9.005 9.330 5,346,150 +0.34(+3.78%)
Apr 28, 2025 8.970 9.020 8.860 8.990 3,273,850 +0.02(+0.22%)
Apr 25, 2025 8.960 9.000 8.870 8.970 4,053,117 -0.02(-0.22%)
Apr 24, 2025 8.890 9.010 8.840 8.990 3,525,151 +0.16(+1.81%)
Apr 23, 2025 8.840 9.040 8.735 8.830 4,470,029 +0.22(+2.56%)
Apr 22, 2025 8.480 8.620 8.435 8.610 5,549,102 +0.15(+1.77%)
Apr 21, 2025 8.600 8.675 8.310 8.460 7,229,712 -0.21(-2.42%)
Apr 17, 2025 8.800 8.875 8.640 8.670 5,520,977 -0.10(-1.14%)
Apr 16, 2025 8.820 8.930 8.690 8.770 8,541,709 -0.07(-0.79%)
Apr 15, 2025 8.940 8.980 8.810 8.840 4,457,150 -0.09(-1.01%)
Apr 14, 2025 9.140 9.140 8.820 8.930 6,569,529 -0.06(-0.67%)
Apr 11, 2025 8.790 9.000 8.655 8.990 6,643,229 +0.18(+2.04%)
Apr 10, 2025 8.830 8.960 8.660 8.810 8,348,111 -0.21(-2.33%)
Apr 09, 2025 8.260 9.050 8.215 9.020 9,780,639 +0.74(+8.94%)
Apr 08, 2025 8.630 8.710 8.180 8.280 23,013,582 -0.18(-2.13%)
Apr 07, 2025 8.170 8.710 8.140 8.460 13,866,937 -0.05(-0.65%)
Apr 04, 2025 8.500 8.635 8.245 8.515 16,814,612 -0.07(-0.87%)
Apr 03, 2025 8.650 8.720 8.430 8.590 13,294,011 -0.24(-2.72%)
Apr 02, 2025 8.950 9.040 8.770 8.830 10,030,868 -0.23(-2.54%)
Apr 01, 2025 9.030 9.089 8.930 9.060 8,402,840 +0.03(+0.33%)
Mar 31, 2025 8.860 9.105 8.680 9.030 7,730,915 +0.11(+1.23%)
Mar 28, 2025 9.030 9.290 8.830 8.920 7,814,749 -0.15(-1.65%)
Mar 27, 2025 9.120 9.200 8.971 9.070 5,082,121 -0.04(-0.44%)
Mar 26, 2025 9.220 9.380 9.080 9.110 6,743,667 -0.08(-0.87%)
Mar 25, 2025 9.150 9.285 9.120 9.190 8,214,481 +0.04(+0.44%)
Mar 24, 2025 9.020 9.245 9.020 9.150 6,480,661 +0.15(+1.67%)
Mar 21, 2025 9.005 9.070 8.941 9.000 11,209,893 -0.05(-0.55%)
Mar 20, 2025 9.140 9.160 8.980 9.050 8,695,051 -0.14(-1.52%)
Mar 19, 2025 9.260 9.277 9.035 9.190 16,318,489 -0.07(-0.76%)
Mar 18, 2025 9.360 9.390 9.195 9.260 7,381,589 -0.14(-1.49%)
Mar 17, 2025 9.300 9.465 9.260 9.400 6,941,430 +0.08(+0.86%)
Mar 14, 2025 9.330 9.420 9.250 9.320 12,027,621 +0.10(+1.08%)
Mar 13, 2025 9.080 9.310 9.042 9.220 10,182,318 +0.09(+0.99%)
Mar 12, 2025 9.340 9.350 9.091 9.130 12,998,822 -0.07(-0.76%)
Mar 11, 2025 9.150 9.210 8.825 9.200 11,679,260 +0.14(+1.55%)
Mar 10, 2025 9.180 9.250 8.970 9.060 13,241,233 -0.23(-2.48%)
Mar 07, 2025 9.320 9.350 8.985 9.290 13,509,679 -0.06(-0.64%)
Mar 06, 2025 9.620 9.640 9.350 9.350 12,636,423 -0.37(-3.81%)
Mar 05, 2025 9.590 9.760 9.460 9.720 16,249,703 +0.06(+0.62%)
Mar 04, 2025 10.09 10.09 9.655 9.660 12,204,291 -0.38(-3.78%)
Mar 03, 2025 10.20 10.25 10.02 10.04 9,712,052 -0.15(-1.47%)
Feb 28, 2025 10.24 10.42 10.15 10.19 23,160,196 -0.24(-2.30%)
Feb 27, 2025 10.39 10.57 10.30 10.43 5,769,018 +0.12(+1.16%)
Feb 26, 2025 10.67 10.79 10.03 10.31 10,479,217 +0.01(+0.10%)
Feb 25, 2025 10.20 10.34 10.14 10.30 6,160,545 +0.07(+0.68%)
Feb 24, 2025 10.56 10.56 10.21 10.23 5,357,951 -0.20(-1.92%)
Feb 21, 2025 10.61 10.64 10.39 10.43 3,176,565 -0.14(-1.32%)
Feb 20, 2025 10.56 10.61 10.39 10.57 5,131,381 -0.01(-0.09%)
Feb 19, 2025 10.76 10.76 10.54 10.58 4,545,880 -0.18(-1.67%)
Feb 18, 2025 10.75 10.88 10.69 10.76 3,577,395 +0.01(+0.09%)
Feb 14, 2025 10.95 10.96 10.74 10.75 2,578,835 -0.19(-1.74%)
Feb 13, 2025 10.93 10.99 10.85 10.94 3,312,797 +0.06(+0.55%)
Feb 12, 2025 10.78 10.99 10.71 10.88 4,083,138 +0.01(+0.09%)
Feb 11, 2025 10.80 10.90 10.71 10.87 2,966,591 +0.00(+0.00%)
Feb 10, 2025 11.02 11.02 10.87 10.87 3,974,036 -0.10(-0.91%)
Feb 07, 2025 11.03 11.12 10.93 10.97 3,563,639 -0.12(-1.08%)
Feb 06, 2025 11.11 11.23 11.05 11.09 3,622,111 +0.02(+0.18%)
Feb 05, 2025 11.01 11.12 10.94 11.07 4,819,222 +0.11(+1.00%)
Feb 04, 2025 10.92 11.02 10.86 10.96 4,613,163 +0.02(+0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.