CCC Intelligent Solutions Holdings Inc. Common Stock (CCCS) Historical Stock Data
11.50 ↓0.03 (-0.26%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CCCS is down -0.17% a day on average. There have been 13 days where CCC Intelligent Solutions Holdings Inc. Common Stock closed green and 17 days where CCCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 11.40 | 11.50 | ↑$0.10 (0.88%) | 11.34 | 11.52 | 2.02M |
| 2024-04-24 | 11.53 | 11.53 | ↑$0.00 (0.00%) | 11.41 | 11.58 | 2.27M |
| 2024-04-23 | 11.51 | 11.49 | ↓$0.02 (-0.17%) | 11.33 | 11.59 | 4.47M |
| 2024-04-22 | 11.51 | 11.40 | ↓$0.11 (-0.96%) | 11.34 | 11.53 | 2.64M |
| 2024-04-19 | 11.46 | 11.44 | ↓$0.02 (-0.17%) | 11.40 | 11.51 | 3.60M |
| 2024-04-18 | 11.47 | 11.42 | ↓$0.05 (-0.44%) | 11.40 | 11.73 | 2.17M |
| 2024-04-17 | 11.59 | 11.42 | ↓$0.17 (-1.47%) | 11.42 | 11.65 | 3.47M |
| 2024-04-16 | 11.44 | 11.54 | ↑$0.10 (0.87%) | 11.39 | 11.60 | 2.58M |
| 2024-04-15 | 11.83 | 11.48 | ↓$0.35 (-2.96%) | 11.45 | 11.83 | 2.75M |
| 2024-04-12 | 11.76 | 11.71 | ↓$0.05 (-0.43%) | 11.59 | 11.83 | 2.19M |
| 2024-04-11 | 11.82 | 11.81 | ↓$0.01 (-0.08%) | 11.73 | 11.89 | 2.60M |
| 2024-04-10 | 11.72 | 11.80 | ↑$0.08 (0.68%) | 11.69 | 11.82 | 2.60M |
| 2024-04-09 | 11.84 | 11.89 | ↑$0.05 (0.42%) | 11.76 | 11.96 | 2.97M |
| 2024-04-08 | 11.68 | 11.78 | ↑$0.10 (0.86%) | 11.62 | 11.80 | 4.90M |
| 2024-04-05 | 11.57 | 11.66 | ↑$0.09 (0.78%) | 11.45 | 11.78 | 13.68M |
| 2024-04-04 | 11.91 | 11.78 | ↓$0.13 (-1.09%) | 11.76 | 11.94 | 1.82M |
| 2024-04-03 | 11.66 | 11.78 | ↑$0.12 (1.03%) | 11.66 | 11.95 | 2.54M |
| 2024-04-02 | 11.70 | 11.68 | ↓$0.02 (-0.17%) | 11.62 | 11.76 | 2.57M |
| 2024-04-01 | 11.97 | 11.80 | ↓$0.17 (-1.42%) | 11.77 | 12.05 | 3.69M |
| 2024-03-28 | 11.92 | 11.96 | ↑$0.04 (0.34%) | 11.87 | 12.01 | 2.75M |
| 2024-03-27 | 11.98 | 11.90 | ↓$0.08 (-0.67%) | 11.85 | 12.00 | 1.94M |
| 2024-03-26 | 11.88 | 11.94 | ↑$0.06 (0.51%) | 11.88 | 12.02 | 1.77M |
| 2024-03-25 | 11.96 | 11.95 | ↓$0.01 (-0.08%) | 11.86 | 12.04 | 2.57M |
| 2024-03-22 | 12.06 | 12.01 | ↓$0.05 (-0.41%) | 11.90 | 12.06 | 2.07M |
| 2024-03-21 | 11.93 | 12.06 | ↑$0.13 (1.09%) | 11.91 | 12.07 | 2.82M |
| 2024-03-20 | 11.86 | 11.94 | ↑$0.08 (0.72%) | 11.75 | 12.00 | 3.43M |
| 2024-03-19 | 11.69 | 11.89 | ↑$0.20 (1.71%) | 11.68 | 11.94 | 2.52M |
| 2024-03-18 | 11.88 | 11.79 | ↓$0.09 (-0.76%) | 11.77 | 11.98 | 3.27M |
| 2024-03-15 | 12.08 | 11.80 | ↓$0.28 (-2.32%) | 11.72 | 12.08 | 12.23M |
| 2024-03-14 | 12.28 | 12.12 | ↓$0.16 (-1.30%) | 12.05 | 12.28 | 3.91M |
Create an account or log in to view more rows.
$CCCS wow
looking like it’s going to be a monster day!
$CCCS come on I wana jump up and down
$CCCS a comeback is always more fun than an all out win!!!!
$CCCS Beautiful!! 😀
$CCCS red day ahead
$CCCS bear trap?
$CCCS wow. The volume is so low today. Unreal
$CCCS Like if you’re a bull
$CCCS HOLDING STRONG FOR ALL OF YOU
$CCCS f this stock