-
5 DAY PERFORMANCE
+9.74% -
1 MONTH PERFORMANCE
+9.85% -
3 MONTH PERFORMANCE
+13.09% -
6 MONTH PERFORMANCE
+5.80% -
YEAR-TO-DATE PERFORMANCE
+0.88% -
1 YEAR PERFORMANCE
-1.46%
CCC Intelligent Solutions Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $11.17 | $11.48 (2.78%) | $11.50 | $11.17 | 1.53 M | |
| 11/06/2024 | $11.11 | $11.17 (0.54%) | $11.21 | $10.97 | 2.12 M | $6.88 B |
| 11/05/2024 | $10.68 | $10.80 (1.12%) | $10.97 | $10.66 | 2.50 M | $6.65 B |
| 11/04/2024 | $10.48 | $10.66 (1.72%) | $10.71 | $10.43 | 2.26 M | $6.57 B |
| 11/01/2024 | $10.39 | $10.47 (0.77%) | $10.49 | $10.29 | 2.38 M | $6.45 B |
| 10/31/2024 | $10.62 | $10.41 (-1.98%) | $10.69 | $10.40 | 2.24 M | $6.41 B |
| 10/30/2024 | $10.85 | $10.61 (-2.21%) | $11.01 | $10.59 | 3.06 M | $6.53 B |
| 10/29/2024 | $10.50 | $10.93 (4.1%) | $11.40 | $10.47 | 4.98 M | $6.73 B |
| 10/28/2024 | $11.10 | $10.95 (-1.35%) | $11.22 | $10.92 | 3.30 M | $6.74 B |
| 10/25/2024 | $11.20 | $11.00 (-1.79%) | $11.31 | $10.99 | 2.61 M | $6.77 B |
| 10/24/2024 | $11.10 | $11.15 (0.45%) | $11.29 | $11.08 | 1.50 M | $6.87 B |
| 10/23/2024 | $11.34 | $11.08 (-2.29%) | $11.39 | $11.07 | 2.40 M | $6.82 B |
| 10/22/2024 | $11.31 | $11.32 (0.09%) | $11.38 | $11.27 | 2.36 M | $6.97 B |
| 10/21/2024 | $11.16 | $11.33 (1.52%) | $11.38 | $11.15 | 4.37 M | $6.98 B |
| 10/18/2024 | $11.19 | $11.16 (-0.27%) | $11.23 | $11.15 | 1.38 M | $6.87 B |
| 10/17/2024 | $11.08 | $11.17 (0.81%) | $11.20 | $10.99 | 2.47 M | $6.88 B |
| 10/16/2024 | $10.98 | $11.05 (0.64%) | $11.09 | $10.96 | 2.06 M | $6.81 B |
| 10/15/2024 | $10.90 | $10.96 (0.55%) | $10.99 | $10.83 | 3.50 M | $6.75 B |
| 10/14/2024 | $10.83 | $10.85 (0.18%) | $10.86 | $10.75 | 2.05 M | $6.68 B |
| 10/11/2024 | $10.80 | $10.77 (-0.28%) | $11.02 | $10.71 | 3.14 M | $6.63 B |
| 10/10/2024 | $10.75 | $10.80 (0.47%) | $10.81 | $10.60 | 4.88 M | $6.65 B |
| 10/09/2024 | $10.87 | $10.80 (-0.64%) | $10.93 | $10.76 | 1.62 M | $6.65 B |
| 10/08/2024 | $10.53 | $10.78 (2.37%) | $10.91 | $10.52 | 2.49 M | $6.64 B |
| 10/07/2024 | $10.56 | $10.46 (-0.95%) | $10.62 | $10.38 | 2.67 M | $6.44 B |
| 10/04/2024 | $10.82 | $10.62 (-1.85%) | $10.82 | $10.61 | 1.82 M | $6.54 B |
| 10/03/2024 | $10.83 | $10.63 (-1.85%) | $10.83 | $10.61 | 1.29 M | $6.55 B |
| 10/02/2024 | $10.70 | $10.74 (0.37%) | $10.83 | $10.67 | 2.33 M | $6.61 B |
| 10/01/2024 | $11.05 | $10.81 (-2.17%) | $11.07 | $10.79 | 1.70 M | $6.66 B |
| 09/30/2024 | $11.10 | $11.05 (-0.45%) | $11.13 | $10.97 | 1.85 M | $6.81 B |
| 09/27/2024 | $11.06 | $11.13 (0.63%) | $11.22 | $11.06 | 1.48 M | $6.85 B |
| 09/26/2024 | $10.98 | $11.03 (0.46%) | $11.05 | $10.93 | 1.78 M | $6.79 B |
| 09/25/2024 | $10.96 | $10.88 (-0.73%) | $10.98 | $10.84 | 1.85 M | $6.70 B |
| 09/24/2024 | $10.92 | $10.93 (0.09%) | $11.00 | $10.88 | 1.73 M | $6.73 B |
| 09/23/2024 | $10.98 | $10.95 (-0.27%) | $11.04 | $10.92 | 2.46 M | $6.74 B |
| 09/20/2024 | $11.00 | $10.98 (-0.18%) | $11.08 | $10.90 | 9.78 M | $6.76 B |
| 09/19/2024 | $10.95 | $11.02 (0.64%) | $11.11 | $10.88 | 3.62 M | $6.79 B |
| 09/18/2024 | $10.88 | $10.82 (-0.55%) | $10.94 | $10.80 | 3.15 M | $6.66 B |
| 09/17/2024 | $10.86 | $10.87 (0.09%) | $10.95 | $10.58 | 3.22 M | $6.69 B |
| 09/16/2024 | $10.89 | $10.83 (-0.55%) | $10.94 | $10.74 | 3.16 M | $6.67 B |
| 09/13/2024 | $10.71 | $10.89 (1.68%) | $10.90 | $10.71 | 3.59 M | $6.71 B |
| 09/12/2024 | $10.65 | $10.75 (0.94%) | $10.76 | $10.56 | 3.27 M | $6.62 B |
| 09/11/2024 | $10.35 | $10.62 (2.61%) | $10.63 | $10.32 | 1.56 M | $6.54 B |
| 09/10/2024 | $10.57 | $10.43 (-1.32%) | $10.57 | $10.39 | 1.71 M | $6.42 B |
| 09/09/2024 | $10.47 | $10.50 (0.29%) | $10.55 | $10.36 | 1.84 M | $6.47 B |
| 09/06/2024 | $10.55 | $10.40 (-1.42%) | $10.59 | $10.35 | 1.67 M | $6.40 B |
| 09/05/2024 | $10.52 | $10.51 (-0.1%) | $10.62 | $10.49 | 1.40 M | $6.47 B |
| 09/04/2024 | $10.66 | $10.52 (-1.31%) | $10.66 | $10.46 | 2.10 M | $6.48 B |
| 09/03/2024 | $10.78 | $10.63 (-1.39%) | $10.82 | $10.59 | 1.70 M | $6.55 B |
| 08/30/2024 | $11.01 | $10.78 (-2.09%) | $11.01 | $10.59 | 7.37 M | $6.64 B |
| 08/29/2024 | $10.78 | $10.87 (0.83%) | $10.91 | $10.77 | 2.08 M | $6.69 B |
| 08/28/2024 | $10.82 | $10.74 (-0.74%) | $10.91 | $10.72 | 1.51 M | $6.61 B |
| 08/27/2024 | $10.65 | $10.82 (1.6%) | $10.88 | $10.65 | 1.57 M | $6.66 B |
| 08/26/2024 | $10.92 | $10.79 (-1.19%) | $10.99 | $10.77 | 1.50 M | $6.65 B |
| 08/23/2024 | $10.90 | $10.94 (0.37%) | $11.00 | $10.74 | 1.95 M | $6.74 B |
| 08/22/2024 | $10.79 | $10.80 (0.09%) | $10.99 | $10.77 | 2.40 M | $6.65 B |
| 08/21/2024 | $10.71 | $10.83 (1.12%) | $10.88 | $10.47 | 2.14 M | $6.67 B |
| 08/20/2024 | $10.59 | $10.72 (1.23%) | $10.76 | $10.56 | 1.93 M | $6.60 B |
| 08/19/2024 | $10.49 | $10.54 (0.48%) | $10.60 | $10.45 | 1.41 M | $6.49 B |
| 08/16/2024 | $10.50 | $10.42 (-0.76%) | $10.53 | $10.35 | 2.14 M | $6.42 B |
| 08/15/2024 | $10.41 | $10.51 (0.96%) | $10.53 | $10.32 | 1.96 M | $6.47 B |
| 08/14/2024 | $10.29 | $10.27 (-0.19%) | $10.36 | $10.23 | 1.90 M | $6.32 B |
| 08/13/2024 | $10.18 | $10.26 (0.79%) | $10.30 | $10.18 | 1.93 M | $6.32 B |
| 08/12/2024 | $10.41 | $10.16 (-2.4%) | $10.41 | $10.14 | 2.01 M | $6.26 B |
| 08/09/2024 | $10.25 | $10.38 (1.27%) | $10.41 | $10.16 | 2.65 M | $6.39 B |
| 08/08/2024 | $10.25 | $10.21 (-0.39%) | $10.37 | $10.16 | 2.18 M | $6.29 B |
| 08/07/2024 | $10.18 | $10.16 (-0.2%) | $10.37 | $10.15 | 3.70 M | $6.26 B |