Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

CCC Intelligent Solutions Holdings Inc. - Common Stock (CCC)

5.9900
-0.0100 (-0.17%)
NASDAQ · Last Trade: Apr 5th, 3:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CCC Intelligent Solutions Holdings Inc. - Common Stock (CCC)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20265.936.095.865.996,735,9615.99
4/01/20266.036.085.896.007,117,5826.00
3/31/20265.926.105.796.007,785,0626.00
3/30/20265.896.015.795.839,640,1615.83
3/27/20265.906.015.735.816,785,8525.81
3/26/20265.976.195.946.008,766,4186.00
3/25/20266.066.215.905.9710,008,2045.97
3/24/20266.176.256.036.1211,024,1736.12
3/23/20266.206.336.086.1810,293,5876.18
3/20/20266.116.275.986.2117,552,0936.21
3/19/20266.176.326.046.116,975,3476.11
3/18/20266.116.206.096.1716,572,6126.17
3/17/20266.046.226.016.178,826,4496.17
3/16/20266.026.085.935.9812,715,9195.98
3/13/20265.816.055.716.0216,036,6966.02
3/12/20265.976.245.775.8019,180,0505.80
3/11/20265.966.075.726.0212,724,3066.02
3/10/20265.936.035.705.8612,280,6975.86
3/09/20266.136.195.905.948,820,4565.94
3/06/20266.106.416.056.2612,443,9816.26
3/05/20265.946.215.886.1613,177,3116.16
3/04/20265.656.045.655.9712,588,2135.97
3/03/20265.415.775.385.6514,633,9835.65
3/02/20265.755.965.535.5714,352,5335.57
2/27/20265.845.875.715.8326,509,3075.83
2/26/20266.416.455.815.9720,889,0605.97
2/25/20265.396.415.276.3425,101,0516.34
2/24/20264.885.174.885.0612,643,3015.06
2/23/20265.105.104.804.8713,336,3504.87
2/20/20265.075.245.045.0911,903,1755.09
2/19/20265.115.135.025.139,884,5985.13
2/18/20265.085.204.985.1211,393,0495.12
2/17/20265.075.134.995.0414,301,0595.04
2/13/20264.965.214.914.9416,293,2454.94
2/12/20265.165.264.924.9613,475,3114.96
2/11/20265.455.465.125.1816,230,1815.18
2/10/20265.555.745.505.5214,710,2665.52
2/09/20265.725.825.395.5820,234,8285.58
2/06/20265.816.035.685.7522,459,3975.75
2/05/20266.606.715.575.6859,574,4065.68
2/04/20266.826.926.496.5026,219,7206.50
2/03/20267.567.566.716.8816,249,3556.88
2/02/20267.567.637.437.4910,392,2347.49
1/30/20267.517.637.457.5815,619,3777.58
1/29/20267.727.887.497.5318,904,8657.53
1/28/20267.838.037.797.9110,251,4037.91
1/27/20267.847.907.727.797,008,3927.79
1/26/20267.897.977.847.897,483,3357.89
1/23/20267.948.027.867.884,965,5657.88
1/22/20267.918.007.887.929,320,6497.92
1/21/20267.897.937.737.846,141,4677.84
1/20/20267.828.047.827.849,087,6367.84
1/16/20268.028.097.918.005,844,9608.00
1/15/20268.128.247.968.077,562,2798.07
1/14/20268.188.298.118.156,304,5928.15
1/13/20268.488.548.198.196,217,3778.19
1/12/20268.468.598.318.506,878,6018.50
1/09/20268.558.688.438.458,490,2528.45
1/08/20268.358.648.328.555,445,7408.55
1/07/20268.308.528.308.445,045,7528.44
1/06/20268.178.368.158.307,212,2598.30
1/05/20267.898.177.818.098,068,2558.09