CCC Intelligent Solutions Hldgs Inc (NQ: CCCS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	11.17	11.50	11.17	11.39	3,503,267	+0.22(+1.97%)
Nov 06, 2024	11.11	11.21	10.97	11.17	2,119,207	+0.37(+3.43%)
Nov 05, 2024	10.68	10.96	10.68	10.80	2,504,913	+0.14(+1.31%)
Nov 04, 2024	10.48	10.71	10.43	10.66	2,258,806	+0.19(+1.81%)
Nov 01, 2024	10.39	10.49	10.29	10.47	2,376,165	+0.06(+0.58%)
Oct 31, 2024	10.62	10.69	10.40	10.41	2,270,688	-0.20(-1.89%)
Oct 30, 2024	10.85	11.01	10.59	10.61	3,056,784	-0.32(-2.93%)
Oct 29, 2024	10.50	11.40	10.46	10.93	4,983,171	-0.02(-0.18%)
Oct 28, 2024	11.10	11.22	10.92	10.95	3,301,002	-0.05(-0.45%)
Oct 25, 2024	11.20	11.31	10.99	11.00	2,606,559	-0.15(-1.35%)
Oct 24, 2024	11.10	11.29	11.08	11.15	1,495,861	+0.07(+0.63%)
Oct 23, 2024	11.34	11.39	11.06	11.08	2,400,029	-0.24(-2.12%)
Oct 22, 2024	11.31	11.38	11.27	11.32	2,360,725	-0.01(-0.09%)
Oct 21, 2024	11.16	11.38	11.15	11.33	4,366,709	+0.17(+1.52%)
Oct 18, 2024	11.19	11.23	11.14	11.16	1,378,579	-0.01(-0.09%)
Oct 17, 2024	11.08	11.20	10.99	11.17	2,468,276	+0.12(+1.09%)
Oct 16, 2024	10.98	11.09	10.96	11.05	2,061,852	+0.09(+0.82%)
Oct 15, 2024	10.90	10.99	10.83	10.96	3,499,087	+0.11(+1.01%)
Oct 14, 2024	10.83	10.86	10.75	10.85	2,054,382	+0.08(+0.74%)
Oct 11, 2024	10.80	11.02	10.71	10.77	3,142,496	-0.03(-0.28%)
Oct 10, 2024	10.75	10.81	10.60	10.80	4,881,040	+0.00(+0.00%)
Oct 09, 2024	10.87	10.93	10.76	10.80	1,624,881	+0.02(+0.19%)
Oct 08, 2024	10.53	10.91	10.52	10.78	2,486,928	+0.32(+3.06%)
Oct 07, 2024	10.56	10.62	10.38	10.46	2,672,620	-0.16(-1.51%)
Oct 04, 2024	10.82	10.82	10.61	10.62	1,821,197	-0.01(-0.09%)
Oct 03, 2024	10.83	10.83	10.61	10.63	1,291,868	-0.11(-1.02%)
Oct 02, 2024	10.70	10.83	10.67	10.74	2,330,874	-0.07(-0.65%)
Oct 01, 2024	11.05	11.06	10.79	10.81	1,699,994	-0.24(-2.17%)
Sep 30, 2024	11.10	11.13	10.97	11.05	1,850,170	-0.08(-0.72%)
Sep 27, 2024	11.06	11.22	11.06	11.13	1,478,749	+0.10(+0.91%)
Sep 26, 2024	10.98	11.05	10.93	11.03	1,782,534	+0.15(+1.38%)
Sep 25, 2024	10.96	10.98	10.84	10.88	1,851,636	-0.05(-0.46%)
Sep 24, 2024	10.92	11.00	10.88	10.93	1,731,224	-0.02(-0.18%)
Sep 23, 2024	10.98	11.04	10.92	10.95	2,455,513	-0.03(-0.27%)
Sep 20, 2024	11.00	11.08	10.89	10.98	9,782,465	-0.04(-0.36%)
Sep 19, 2024	10.95	11.11	10.88	11.02	3,621,434	+0.20(+1.85%)
Sep 18, 2024	10.88	10.94	10.80	10.82	3,150,870	-0.05(-0.46%)
Sep 17, 2024	10.86	10.95	10.58	10.87	3,219,709	+0.04(+0.37%)
Sep 16, 2024	10.89	10.94	10.74	10.83	3,164,941	-0.06(-0.55%)
Sep 13, 2024	10.71	10.90	10.71	10.89	3,594,359	+0.14(+1.30%)
Sep 12, 2024	10.65	10.76	10.55	10.75	3,265,923	+0.13(+1.22%)
Sep 11, 2024	10.35	10.63	10.32	10.62	1,557,810	+0.19(+1.82%)
Sep 10, 2024	10.57	10.57	10.39	10.43	1,709,273	-0.07(-0.67%)
Sep 09, 2024	10.47	10.54	10.36	10.50	1,837,649	+0.10(+0.96%)
Sep 06, 2024	10.55	10.59	10.35	10.40	1,667,816	-0.11(-1.05%)
Sep 05, 2024	10.52	10.62	10.49	10.51	1,399,015	-0.01(-0.10%)
Sep 04, 2024	10.66	10.66	10.46	10.52	2,101,927	-0.11(-1.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.