• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,283.85
  • 0.68 %
  • $257.68
  • FTSE
  • $8,192.19
  • 0.53 %
  • $42.92
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
CCC Intelligent Solutions Holdings Inc. (CCCS) Charts

CCC Intelligent Solutions Holdings Inc. (CCCS) Charts

NYSE Currency in USD Disclaimer

Stock Price

$12.34

$0.32

(2.66%)

Day's range
$12.05
Day's range
$12.37
  • 5 DAY PERFORMANCE

    +4.84%
  • 1 MONTH PERFORMANCE

    +9.01%
  • 3 MONTH PERFORMANCE

    +14.26%
  • 6 MONTH PERFORMANCE

    +4.75%
  • YEAR-TO-DATE PERFORMANCE

    +8.34%
  • 1 YEAR PERFORMANCE

    +6.84%

CCC Intelligent Solutions Holdings Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $12.11 $12.34   (1.9%) $12.37 $12.05 3.19 M $7.60 B
11/20/2024 $11.80 $12.02   (1.86%) $12.04 $11.78 3.50 M $7.40 B
11/19/2024 $11.60 $11.78   (1.55%) $11.94 $11.44 3.20 M $7.25 B
11/18/2024 $11.75 $11.61   (-1.19%) $11.78 $11.56 3.16 M $7.15 B
11/15/2024 $12.00 $11.77   (-1.92%) $12.00 $11.61 4.81 M $7.25 B
11/14/2024 $11.56 $11.84   (2.42%) $11.96 $11.41 4.85 M $7.29 B
11/13/2024 $11.72 $11.62   (-0.85%) $12.02 $11.58 7.33 M $7.16 B
11/12/2024 $11.40 $11.50   (0.88%) $11.52 $11.30 3.13 M $7.08 B
11/11/2024 $11.43 $11.42   (-0.09%) $11.51 $11.38 1.63 M $7.03 B
11/08/2024 $11.40 $11.41   (0.09%) $11.42 $11.28 1.60 M $7.03 B
11/07/2024 $11.17 $11.39   (1.97%) $11.50 $11.17 3.50 M $7.01 B
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.