NYSE:CCCS
CCC Intelligent Solutions Holdings Inc. Stock Price (Quote)
$10.68
+0.130 (+1.23%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.46 | $11.96 | Thursday, 2nd May 2024 CCCS stock ended at $10.68. This is 1.23% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.22% from a day low at $10.59 to a day high of $10.83. |
| 90 days | $10.46 | $12.68 | |
| 52 weeks | $8.74 | $13.41 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $10.74 | $10.83 | $10.59 | $10.68 | 3 643 003 |
| May 01, 2024 | $11.04 | $11.38 | $10.46 | $10.55 | 6 926 288 |
| Apr 30, 2024 | $11.49 | $11.52 | $11.20 | $11.22 | 3 045 049 |
| Apr 29, 2024 | $11.50 | $11.56 | $11.41 | $11.46 | 2 463 732 |
| Apr 26, 2024 | $11.54 | $11.61 | $11.47 | $11.50 | 1 825 083 |
| Apr 25, 2024 | $11.40 | $11.52 | $11.34 | $11.50 | 1 959 656 |
| Apr 24, 2024 | $11.53 | $11.57 | $11.41 | $11.53 | 2 205 944 |
| Apr 23, 2024 | $11.43 | $11.59 | $11.33 | $11.49 | 4 444 602 |
| Apr 22, 2024 | $11.51 | $11.53 | $11.35 | $11.40 | 2 579 419 |
| Apr 19, 2024 | $11.46 | $11.51 | $11.40 | $11.44 | 3 534 195 |
| Apr 18, 2024 | $11.47 | $11.73 | $11.41 | $11.42 | 2 123 274 |
| Apr 17, 2024 | $11.59 | $11.65 | $11.42 | $11.42 | 3 438 715 |
| Apr 16, 2024 | $11.44 | $11.60 | $11.39 | $11.54 | 2 528 524 |
| Apr 15, 2024 | $11.83 | $11.83 | $11.45 | $11.48 | 2 713 451 |
| Apr 12, 2024 | $11.76 | $11.83 | $11.59 | $11.71 | 2 130 676 |
| Apr 11, 2024 | $11.82 | $11.89 | $11.79 | $11.81 | 2 528 039 |
| Apr 10, 2024 | $11.72 | $11.82 | $11.69 | $11.80 | 2 525 138 |
| Apr 09, 2024 | $11.84 | $11.96 | $11.76 | $11.89 | 2 933 347 |
| Apr 08, 2024 | $11.68 | $11.80 | $11.62 | $11.78 | 4 855 779 |
| Apr 05, 2024 | $11.57 | $11.78 | $11.45 | $11.66 | 13 410 704 |
| Apr 04, 2024 | $11.91 | $11.94 | $11.76 | $11.78 | 1 757 322 |
| Apr 03, 2024 | $11.66 | $11.94 | $11.66 | $11.78 | 2 317 961 |
| Apr 02, 2024 | $11.70 | $11.76 | $11.62 | $11.68 | 2 530 171 |
| Apr 01, 2024 | $11.97 | $12.05 | $11.77 | $11.80 | 3 693 620 |
| Mar 28, 2024 | $11.92 | $12.01 | $11.87 | $11.96 | 2 705 555 |
