CCC Intelligent Solutions... (CCCS)
8.96
-0.03 (-0.33%)
At close: Apr 14, 2025, 9:46 AM
CCC Intelligent Solutions Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 8.79 | 8.79 | 9.00 | 9.00 | 8.65 | 8.65 | 8.99 | 8.99 | 2.04% | 6,643,229 |
| Apr 10, 2025 | 8.83 | 8.83 | 8.96 | 8.96 | 8.66 | 8.66 | 8.81 | 8.81 | -2.33% | 8,348,111 |
| Apr 9, 2025 | 8.26 | 8.26 | 9.05 | 9.05 | 8.22 | 8.22 | 9.02 | 9.02 | 8.94% | 9,776,000 |
| Apr 8, 2025 | 8.63 | 8.63 | 8.71 | 8.71 | 8.18 | 8.18 | 8.28 | 8.28 | -2.13% | 23,013,600 |
| Apr 7, 2025 | 8.17 | 8.17 | 8.83 | 8.83 | 8.14 | 8.14 | 8.46 | 8.46 | -0.70% | 13,866,937 |
| Apr 4, 2025 | 8.50 | 8.50 | 8.64 | 8.64 | 8.24 | 8.24 | 8.52 | 8.52 | -0.81% | 16,814,612 |
| Apr 3, 2025 | 8.65 | 8.65 | 8.72 | 8.72 | 8.43 | 8.43 | 8.59 | 8.59 | -2.72% | 13,294,009 |
| Apr 2, 2025 | 8.95 | 8.95 | 9.04 | 9.04 | 8.77 | 8.77 | 8.83 | 8.83 | -2.54% | 10,030,984 |
| Apr 1, 2025 | 9.03 | 9.03 | 9.09 | 9.09 | 8.93 | 8.93 | 9.06 | 9.06 | 0.33% | 8,402,835 |
| Mar 31, 2025 | 8.86 | 8.86 | 9.11 | 9.11 | 8.68 | 8.68 | 9.03 | 9.03 | 1.23% | 7,730,914 |
| Mar 28, 2025 | 9.03 | 9.03 | 9.29 | 9.29 | 8.83 | 8.83 | 8.92 | 8.92 | -1.65% | 7,814,744 |
| Mar 27, 2025 | 9.12 | 9.12 | 9.20 | 9.20 | 8.97 | 8.97 | 9.07 | 9.07 | -0.44% | 5,082,120 |
| Mar 26, 2025 | 9.22 | 9.22 | 9.38 | 9.38 | 9.08 | 9.08 | 9.11 | 9.11 | -0.87% | 6,743,700 |
| Mar 25, 2025 | 9.15 | 9.15 | 9.29 | 9.29 | 9.12 | 9.12 | 9.19 | 9.19 | 0.44% | 8,214,519 |
| Mar 24, 2025 | 9.02 | 9.02 | 9.24 | 9.24 | 9.02 | 9.02 | 9.15 | 9.15 | 1.67% | 6,481,200 |
| Mar 21, 2025 | 9.01 | 9.01 | 9.07 | 9.07 | 8.94 | 8.94 | 9.00 | 9.00 | -0.55% | 11,251,409 |
| Mar 20, 2025 | 9.14 | 9.14 | 9.16 | 9.16 | 8.98 | 8.98 | 9.05 | 9.05 | -1.52% | 8,695,041 |
| Mar 19, 2025 | 9.26 | 9.26 | 9.28 | 9.28 | 9.04 | 9.04 | 9.19 | 9.19 | -0.76% | 16,318,500 |
| Mar 18, 2025 | 9.36 | 9.36 | 9.39 | 9.39 | 9.20 | 9.20 | 9.26 | 9.26 | -1.49% | 7,381,594 |
| Mar 17, 2025 | 9.30 | 9.30 | 9.47 | 9.47 | 9.26 | 9.26 | 9.40 | 9.40 | 0.86% | 6,941,420 |
| Mar 14, 2025 | 9.33 | 9.33 | 9.42 | 9.42 | 9.25 | 9.25 | 9.32 | 9.32 | 1.19% | 12,027,602 |
| Mar 13, 2025 | 9.08 | 9.08 | 9.31 | 9.31 | 9.04 | 9.04 | 9.21 | 9.21 | 0.88% | 10,182,318 |
| Mar 12, 2025 | 9.34 | 9.34 | 9.35 | 9.35 | 9.09 | 9.09 | 9.13 | 9.13 | -0.76% | 12,998,820 |
| Mar 11, 2025 | 9.15 | 9.15 | 9.21 | 9.21 | 8.82 | 8.82 | 9.20 | 9.20 | 1.55% | 11,679,259 |
| Mar 10, 2025 | 9.18 | 9.18 | 9.25 | 9.25 | 8.97 | 8.97 | 9.06 | 9.06 | -2.48% | 13,241,232 |
| Mar 7, 2025 | 9.32 | 9.32 | 9.35 | 9.35 | 8.99 | 8.99 | 9.29 | 9.29 | -0.64% | 13,509,700 |
| Mar 6, 2025 | 9.62 | 9.62 | 9.64 | 9.64 | 9.35 | 9.35 | 9.35 | 9.35 | -3.81% | 12,636,412 |
| Mar 5, 2025 | 9.59 | 9.59 | 9.76 | 9.76 | 9.46 | 9.46 | 9.72 | 9.72 | 0.62% | 16,249,701 |
| Mar 4, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.65 | 9.65 | 9.66 | 9.66 | -3.78% | 12,204,300 |
| Mar 3, 2025 | 10.20 | 10.20 | 10.25 | 10.25 | 10.02 | 10.02 | 10.04 | 10.04 | -1.47% | 9,712,100 |
| Feb 28, 2025 | 10.24 | 10.24 | 10.42 | 10.42 | 10.15 | 10.15 | 10.19 | 10.19 | -2.30% | 23,160,200 |
| Feb 27, 2025 | 10.39 | 10.39 | 10.57 | 10.57 | 10.30 | 10.30 | 10.43 | 10.43 | 1.16% | 5,769,315 |
| Feb 26, 2025 | 10.67 | 10.67 | 10.79 | 10.79 | 10.03 | 10.03 | 10.31 | 10.31 | 0.10% | 10,479,234 |
| Feb 25, 2025 | 10.20 | 10.20 | 10.34 | 10.34 | 10.14 | 10.14 | 10.30 | 10.30 | 0.68% | 6,160,542 |
| Feb 24, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.21 | 10.21 | 10.23 | 10.23 | -1.92% | 5,309,515 |
| Feb 21, 2025 | 10.61 | 10.61 | 10.65 | 10.65 | 10.39 | 10.39 | 10.43 | 10.43 | -1.32% | 3,176,600 |
| Feb 20, 2025 | 10.56 | 10.56 | 10.61 | 10.61 | 10.39 | 10.39 | 10.57 | 10.57 | -0.09% | 5,131,400 |
| Feb 19, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.54 | 10.54 | 10.58 | 10.58 | -1.67% | 4,545,987 |
| Feb 18, 2025 | 10.75 | 10.75 | 10.88 | 10.88 | 10.69 | 10.69 | 10.76 | 10.76 | 0.09% | 3,577,399 |
| Feb 14, 2025 | 10.95 | 10.95 | 10.96 | 10.96 | 10.74 | 10.74 | 10.75 | 10.75 | -1.74% | 2,578,835 |
| Feb 13, 2025 | 10.93 | 10.93 | 10.99 | 10.99 | 10.85 | 10.85 | 10.94 | 10.94 | 0.55% | 3,312,800 |
| Feb 12, 2025 | 10.78 | 10.78 | 10.99 | 10.99 | 10.71 | 10.71 | 10.88 | 10.88 | 0.09% | 4,083,138 |
| Feb 11, 2025 | 10.80 | 10.80 | 10.90 | 10.90 | 10.71 | 10.71 | 10.87 | 10.87 | 0.00% | 2,966,600 |
| Feb 10, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 10.87 | 10.87 | 10.87 | 10.87 | -0.91% | 3,974,036 |
| Feb 7, 2025 | 11.03 | 11.03 | 11.12 | 11.12 | 10.93 | 10.93 | 10.97 | 10.97 | -1.08% | 3,563,638 |
| Feb 6, 2025 | 11.11 | 11.11 | 11.23 | 11.23 | 11.05 | 11.05 | 11.09 | 11.09 | 0.18% | 3,622,110 |
| Feb 5, 2025 | 11.01 | 11.01 | 11.12 | 11.12 | 10.94 | 10.94 | 11.07 | 11.07 | 1.00% | 4,819,326 |
| Feb 4, 2025 | 10.92 | 10.92 | 11.02 | 11.02 | 10.86 | 10.86 | 10.96 | 10.96 | 0.18% | 4,613,265 |
| Feb 3, 2025 | 10.94 | 10.94 | 11.04 | 11.04 | 10.81 | 10.81 | 10.94 | 10.94 | -1.53% | 5,365,700 |
| Jan 31, 2025 | 11.16 | 11.16 | 11.27 | 11.27 | 11.05 | 11.05 | 11.11 | 11.11 | -0.63% | 4,606,896 |