Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

CCC Intelligent Solutions Holdings Inc. - Common Stock (NQ:CCCS)

9.660 -0.080 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 03, 2025 9.760 9.870 9.720 9.740 3,371,389 -0.06(-0.61%)
Sep 02, 2025 9.740 9.899 9.710 9.800 5,206,239 -0.10(-1.01%)
Aug 29, 2025 10.07 10.13 9.885 9.900 4,596,395 -0.13(-1.30%)
Aug 28, 2025 9.860 10.07 9.850 10.03 5,498,442 +0.20(+2.03%)
Aug 27, 2025 9.690 9.855 9.675 9.830 5,999,529 +0.15(+1.55%)
Aug 26, 2025 9.750 9.790 9.610 9.680 10,518,191 -0.07(-0.72%)
Aug 25, 2025 9.910 9.920 9.700 9.750 3,514,274 -0.15(-1.52%)
Aug 22, 2025 9.860 10.03 9.810 9.900 4,304,458 +0.07(+0.71%)
Aug 21, 2025 9.760 9.860 9.690 9.830 5,512,263 +0.02(+0.20%)
Aug 20, 2025 9.830 9.890 9.710 9.810 5,366,491 +0.02(+0.20%)
Aug 19, 2025 9.780 9.845 9.700 9.790 5,084,858 +0.07(+0.72%)
Aug 18, 2025 9.700 9.800 9.650 9.720 5,888,422 +0.01(+0.10%)
Aug 15, 2025 9.650 9.740 9.570 9.710 6,360,586 +0.07(+0.73%)
Aug 14, 2025 9.570 9.680 9.395 9.640 8,289,955 -0.02(-0.21%)
Aug 13, 2025 9.370 9.720 9.295 9.660 10,189,114 +0.32(+3.43%)
Aug 12, 2025 9.240 9.370 9.170 9.340 6,165,767 +0.11(+1.19%)
Aug 11, 2025 9.510 9.565 9.140 9.230 8,198,774 -0.29(-3.05%)
Aug 08, 2025 9.735 9.780 9.500 9.520 7,045,151 -0.19(-1.96%)
Aug 07, 2025 9.770 9.800 9.520 9.710 12,389,694 +0.01(+0.10%)
Aug 06, 2025 9.800 9.920 9.700 9.700 19,012,320 -0.27(-2.71%)
Aug 05, 2025 9.680 10.05 9.630 9.970 9,685,094 +0.34(+3.53%)
Aug 04, 2025 9.750 9.830 9.600 9.630 5,818,122 -0.10(-1.03%)
Aug 01, 2025 10.49 10.50 9.535 9.730 19,333,626 +0.06(+0.62%)
Jul 31, 2025 9.760 9.800 9.650 9.670 6,305,500 -0.11(-1.12%)
Jul 30, 2025 9.910 9.960 9.680 9.780 5,536,119 -0.14(-1.41%)
Jul 29, 2025 10.00 10.07 9.900 9.920 8,771,125 -0.06(-0.60%)
Jul 28, 2025 10.04 10.08 9.920 9.980 4,536,022 -0.04(-0.40%)
Jul 25, 2025 9.930 10.06 9.855 10.02 3,487,187 +0.14(+1.42%)
Jul 24, 2025 9.980 10.01 9.810 9.880 3,611,848 -0.11(-1.10%)
Jul 23, 2025 9.880 10.01 9.810 9.990 5,644,029 +0.15(+1.52%)
Jul 22, 2025 9.740 9.905 9.635 9.840 4,025,477 +0.15(+1.55%)
Jul 21, 2025 9.800 9.860 9.660 9.690 4,140,166 -0.07(-0.72%)
Jul 18, 2025 9.870 9.910 9.720 9.760 4,049,105 -0.08(-0.81%)
Jul 17, 2025 9.570 9.915 9.530 9.840 6,130,599 +0.30(+3.14%)
Jul 16, 2025 9.530 9.589 9.400 9.540 4,346,621 +0.10(+1.06%)
Jul 15, 2025 9.640 9.660 9.420 9.440 3,174,641 -0.17(-1.77%)
Jul 14, 2025 9.510 9.690 9.480 9.610 4,128,433 +0.07(+0.73%)
Jul 11, 2025 9.700 9.710 9.530 9.540 3,847,908 -0.21(-2.15%)
Jul 10, 2025 9.750 9.845 9.560 9.750 5,413,836 -0.01(-0.10%)
Jul 09, 2025 9.730 9.830 9.670 9.760 4,184,072 +0.05(+0.51%)
Jul 08, 2025 9.700 9.790 9.650 9.710 4,454,863 +0.01(+0.10%)
Jul 07, 2025 9.700 9.840 9.635 9.700 6,824,328 -0.05(-0.51%)
Jul 03, 2025 9.670 9.830 9.623 9.750 4,448,993 +0.14(+1.46%)
Jul 02, 2025 9.400 9.610 9.220 9.610 9,477,643 +0.21(+2.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.