Dark

CCC
CCC Intelligent Solutions Holdings Inc. Common Stock
stock NASDAQ

Market Open

Aug 3, 2026 2:13:08 PM EDT

6.24USD+2.549%(+0.16)3,826,108

6.23Bid 6.24Ask 0.01Spread

Pre-market

Aug 3, 2026 9:17:30 AM EDT

6.32USD+3.906%(+0.24)600

After-hours

Jul 31, 2026 4:11:30 PM EDT

6.08USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	6.2500	6.2700	5.9900	6.2400	+2.632%	3,826,108	0.000%
2026-07-31	5.9800	6.3400	5.7600	6.0800	+0.165%	15,944,583	+2.632%
2026-07-30	5.5700	6.1300	5.5600	6.0700	+0.165%	14,633,227	+2.801%
2026-07-29	6.1200	6.2400	6.0300	6.0600	-0.818%	10,649,663	+2.970%
2026-07-28	6.0700	6.2000	6.0300	6.1100	+2.174%	8,687,342	+2.128%
2026-07-27	5.9900	6.1100	5.9200	5.9800	+2.397%	10,990,091	+4.348%
2026-07-24	5.8400	5.9300	5.7800	5.8400	+1.742%	5,407,749	+6.849%
2026-07-23	5.8000	5.8100	5.6400	5.7400	+0.175%	8,926,672	+8.711%
2026-07-22	6.0300	6.0300	5.6600	5.7300	-6.219%	10,211,527	+8.901%
2026-07-21	6.1200	6.3200	6.0200	6.1100	-2.396%	9,778,022	+2.128%
2026-07-20	6.0000	6.3000	5.9500	6.2600	+3.471%	13,113,445	-0.319%
2026-07-17	6.1300	6.2100	6.0300	6.0500	-2.262%	8,081,835	+3.140%
2026-07-16	6.0800	6.2200	5.8900	6.1900	+3.167%	9,728,678	+0.808%
2026-07-15	6.1600	6.3300	5.9900	6.0000	-1.316%	10,403,665	+4.000%
2026-07-14	6.0500	6.2800	6.0000	6.0800	-2.564%	8,995,620	+2.632%
2026-07-13	6.2400	6.4200	6.0700	6.2400	+5.584%	15,808,212	0.000%
2026-07-10	5.9200	5.9700	5.6600	5.9100	+9.647%	18,334,224	+5.584%
2026-07-09	5.2700	5.4000	5.1900	5.3900	-0.737%	7,470,535	+15.770%
2026-07-08	5.5900	5.5900	5.4000	5.4300	-4.401%	7,495,897	+14.917%
2026-07-07	5.8100	5.8600	5.6200	5.6800	-0.351%	7,880,895	+9.859%
2026-07-06	5.4700	5.7400	5.4600	5.7000	+1.968%	7,568,262	+9.474%
2026-07-02	5.5300	5.6600	5.4900	5.5900	+3.711%	10,124,490	+11.628%
2026-07-01	5.3200	5.4400	5.0700	5.3900	+4.457%	17,097,582	+15.770%
2026-06-30	4.8300	5.2000	4.8300	5.1600	+5.521%	9,258,111	+20.930%
2026-06-29	5.1500	5.1600	4.8200	4.8900	-2.200%	14,125,694	+27.607%
2026-06-26	4.5400	5.0100	4.5400	5.0000	+11.359%	13,881,995	+24.800%
2026-06-25	4.4100	4.5500	4.3800	4.4900	-0.222%	7,188,562	+38.976%
2026-06-24	4.3400	4.5400	4.3400	4.5000	+2.506%	7,379,241	+38.667%
2026-06-23	4.4300	4.4700	4.2800	4.3900	+2.093%	8,493,270	+42.141%
2026-06-22	4.3400	4.4500	4.2300	4.3000	-2.273%	7,769,449	+45.116%
2026-06-18	4.3300	4.5000	4.2600	4.4000	0.000%	17,258,284	+41.818%
2026-06-17	4.7000	4.7300	4.3200	4.4000	-6.383%	14,562,406	+41.818%
2026-06-16	4.6700	4.7600	4.6100	4.7000	+1.293%	9,326,550	+32.766%
2026-06-15	4.6200	4.8000	4.6100	4.6400	+0.870%	7,012,069	+34.483%
2026-06-12	4.6000	4.6800	4.5000	4.6000	0.000%	6,318,976	+35.652%
2026-06-11	4.6100	4.6600	4.5100	4.6000	-2.128%	7,003,267	+35.652%
2026-06-10	4.6600	4.8000	4.6200	4.7000	-1.261%	6,306,529	+32.766%
2026-06-09	4.6400	4.7700	4.5900	4.7600	+1.493%	12,876,154	+31.092%
2026-06-08	4.6200	4.7600	4.5100	4.6900	+0.860%	10,294,594	+33.049%
2026-06-05	5.0000	5.0300	4.5800	4.6500	-6.814%	9,649,037	+34.194%
2026-06-04	5.0800	5.1300	4.9500	4.9900	0.000%	11,348,608	+25.050%
2026-06-03	4.9500	4.9900	4.7300	4.9900	-0.200%	13,559,260	+25.050%
2026-06-02	4.9900	5.0800	4.8900	5.0000	-2.724%	9,158,863	+24.800%
2026-06-01	4.7800	5.1900	4.7300	5.1400	+9.829%	11,606,211	+21.401%
2026-05-29	4.6100	4.7300	4.5100	4.6800	+1.961%	8,726,187	+33.333%
2026-05-28	4.6800	4.7300	4.5500	4.5900	-1.502%	11,270,373	+35.948%
2026-05-27	4.5800	4.6700	4.5100	4.6600	+1.085%	7,336,646	+33.906%
2026-05-26	4.5300	4.7100	4.4900	4.6100	+1.319%	14,479,268	+35.358%
2026-05-22	4.5300	4.6500	4.5100	4.5500	+0.442%	5,417,455	+37.143%
2026-05-21	4.5300	4.5900	4.4600	4.5300	-1.522%	7,155,134	+37.748%
2026-05-20	4.5600	4.6400	4.3000	4.6000	0.000%	8,286,912	+35.652%
2026-05-19	4.7200	4.9800	4.5900	4.6000	+1.770%	12,932,429	+35.652%
2026-05-18	4.3100	4.5500	4.2600	4.5200	+4.630%	10,691,727	+38.053%
2026-05-15	4.3600	4.3900	4.2300	4.3200	+1.408%	8,455,509	+44.444%
2026-05-14	4.2700	4.3700	4.1600	4.2600	+0.948%	12,547,922	+46.479%
2026-05-13	4.4200	4.4200	4.0800	4.2200	-6.430%	17,068,844	+47.867%
2026-05-12	4.9100	4.9100	4.5000	4.5100	-7.392%	8,483,364	+38.359%
2026-05-11	5.1300	5.1300	4.8600	4.8700	-4.883%	6,045,145	+28.131%
2026-05-08	5.0800	5.2000	5.0700	5.1200	-1.727%	8,867,730	+21.875%
2026-05-07	5.3000	5.4000	5.2000	5.2100	+1.559%	10,953,897	+19.770%
2026-05-06	5.3300	5.3300	5.0200	5.1300	-3.390%	10,958,466	+21.637%
2026-05-05	5.4300	5.4300	5.0400	5.3100	-0.375%	14,071,382	+17.514%
2026-05-04	5.4200	5.4700	5.2400	5.3300	+0.566%	12,898,277	+17.073%
2026-05-01	5.4200	5.5500	5.2000	5.3000	+1.145%	20,159,065	+17.736%
2026-04-30	5.0800	5.2700	4.9100	5.2400	+8.489%	32,878,359	+19.084%
2026-04-29	4.7400	4.8400	4.5700	4.8300	+1.684%	21,426,765	+29.193%
2026-04-28	4.9100	4.9400	4.6800	4.7500	-1.452%	11,734,217	+31.368%
2026-04-27	4.9700	5.1100	4.8200	4.8200	-3.018%	18,146,127	+29.461%
2026-04-24	4.9200	5.0000	4.8000	4.9700	+3.758%	11,909,819	+25.553%
2026-04-23	5.2900	5.2900	4.7200	4.7900	-11.296%	17,742,098	+30.271%
2026-04-22	5.3900	5.4200	5.2600	5.4000	+0.746%	9,491,098	+15.556%
2026-04-21	5.7200	5.8000	5.3100	5.3600	-5.300%	10,845,227	+16.418%
2026-04-20	5.7200	5.7200	5.5800	5.6600	+0.355%	6,250,646	+10.247%
2026-04-17	5.6800	5.8400	5.6100	5.6400	+0.894%	10,830,492	+10.638%
2026-04-16	5.4800	5.6600	5.4600	5.5900	+3.903%	8,115,945	+11.628%
2026-04-15	5.2600	5.4100	5.2200	5.3800	+4.264%	7,388,569	+15.985%
2026-04-14	5.2600	5.4100	5.1300	5.1600	-0.386%	6,010,361	+20.930%
2026-04-13	4.9800	5.2400	4.9600	5.1800	+3.808%	15,250,119	+20.463%
2026-04-10	5.3100	5.3300	4.9100	4.9900	-6.379%	8,302,747	+25.050%
2026-04-09	5.5500	5.5500	5.2600	5.3300	-4.137%	8,765,752	+17.073%
2026-04-08	6.1000	6.1100	5.5300	5.5600	-6.555%	8,788,842	+12.230%
2026-04-07	6.1100	6.1800	5.9500	5.9500	-2.778%	6,099,943	+4.874%
2026-04-06	6.0100	6.1200	6.0000	6.1200	+2.170%	6,426,778	+1.961%
2026-04-02	5.9500	6.0900	5.8600	5.9900	-0.333%	6,735,098	+4.174%
2026-04-01	6.0600	6.0700	5.8900	6.0100	-0.083%	7,115,399	+3.827%
2026-03-31	5.9100	6.0150	5.8000	6.0150	+3.351%	7,784,145	+3.741%
2026-03-30	5.8500	6.0100	5.8000	5.8200	+0.345%	9,639,509	+7.216%
2026-03-27	5.9500	5.9500	5.7400	5.8000	-3.494%	6,785,645	+7.586%
2026-03-26	5.9400	6.1900	5.9400	6.0100	+0.502%	8,766,420	+3.827%
2026-03-25	6.1100	6.1800	5.9100	5.9800	-2.128%	10,007,599	+4.348%
2026-03-24	6.1600	6.1900	6.0400	6.1100	-1.133%	11,024,104	+2.128%
2026-03-23	6.2400	6.3300	6.0900	6.1800	-0.483%	10,293,561	+0.971%
2026-03-20	6.1100	6.2700	6.0000	6.2100	+1.637%	17,550,513	+0.483%
2026-03-19	6.1700	6.3200	6.0500	6.1100	-1.133%	6,931,412	+2.128%
2026-03-18	6.1200	6.2000	6.0900	6.1800	0.000%	16,566,420	+0.971%
2026-03-17	6.0100	6.2200	6.0100	6.1800	+3.172%	8,709,543	+0.971%
2026-03-16	5.9900	6.0800	5.9300	5.9900	-0.663%	12,641,686	+4.174%
2026-03-13	5.8100	6.0500	5.7000	6.0300	+4.145%	15,951,244	+3.483%
2026-03-12	5.9500	6.2400	5.7700	5.7900	-3.821%	19,178,938	+7.772%
2026-03-11	6.0100	6.0700	5.7200	6.0200	+2.906%	12,654,706	+3.654%
2026-03-10	5.9900	6.0100	5.7000	5.8500	-1.349%	12,228,265	+6.667%
2026-03-09	6.1500	6.1500	5.9100	5.9300	-5.120%	8,819,306	+5.228%
2026-03-06	6.1400	6.4100	6.0500	6.2500	+1.626%	12,438,934	-0.160%
2026-03-05	5.9400	6.2000	5.9400	6.1500	+2.843%	13,176,210	+1.463%
2026-03-04	5.6800	6.0300	5.6600	5.9800	+6.028%	12,511,169	+4.348%
2026-03-03	5.4700	5.7600	5.3900	5.6400	+1.257%	14,632,228	+10.638%
2026-03-02	5.8400	5.9600	5.5300	5.5700	-4.786%	14,256,213	+12.029%
2026-02-27	5.8400	5.8600	5.7100	5.8500	-2.010%	26,504,530	+6.667%
2026-02-26	6.4100	6.4400	5.8200	5.9700	-5.836%	20,700,797	+4.523%
2026-02-25	5.3300	6.4000	5.3300	6.3400	+25.794%	8,022,664	-1.577%
2026-02-24	4.9100	5.1600	4.9100	5.0400	+3.067%	12,275,363	+23.810%
2026-02-23	5.0500	5.0700	4.8000	4.8900	-4.118%	13,214,827	+27.607%
2026-02-20	5.0700	5.2400	5.0500	5.1000	-0.391%	11,619,072	+22.353%
2026-02-19	5.0900	5.1300	5.0200	5.1200	+0.196%	9,303,363	+21.875%
2026-02-18	5.0200	5.2000	4.9900	5.1100	+1.590%	11,156,051	+22.114%
2026-02-17	5.0600	5.1300	4.9900	5.0300	+1.616%	14,301,022	+24.056%
2026-02-13	5.0100	5.2000	4.9100	4.9500	-0.402%	15,981,018	+26.061%
2026-02-12	5.1700	5.2600	4.9300	4.9700	-4.054%	13,471,282	+25.553%
2026-02-11	5.4200	5.4500	5.1100	5.1800	-5.989%	16,229,268	+20.463%
2026-02-10	5.5900	5.7300	5.5100	5.5100	-1.254%	13,313,677	+13.249%
2026-02-09	5.7800	5.7800	5.3900	5.5800	-2.787%	19,929,050	+11.828%
2026-02-06	5.7800	6.0100	5.6800	5.7400	+1.413%	22,459,247	+8.711%
2026-02-05	6.4900	6.5400	5.5700	5.6600	-12.923%	59,572,344	+10.247%
2026-02-04	6.8000	6.9100	6.4900	6.5000	-5.248%	26,215,961	-4.000%
2026-02-03	7.3500	7.3800	6.7200	6.8600	-8.533%	16,235,477	-9.038%
2026-02-02	7.4700	7.6400	7.4300	7.5000	-0.925%	10,392,178	-16.800%
2026-01-30	7.5300	7.6200	7.4500	7.5700	+0.799%	15,619,373	-17.569%
2026-01-29	7.7300	7.8000	7.4900	7.5100	-5.057%	18,904,390	-16.911%
2026-01-28	7.9100	8.0300	7.8400	7.9100	+1.540%	10,250,806	-21.113%
2026-01-27	7.8600	7.8800	7.7200	7.7900	-1.017%	7,008,259	-19.897%
2026-01-26	7.9300	7.9700	7.8400	7.8700	-0.127%	7,483,335	-20.712%
2026-01-23	7.9400	8.0200	7.8600	7.8800	-0.379%	4,965,538	-20.812%
2026-01-22	7.9500	8.0000	7.8800	7.9100	+0.893%	8,939,273	-21.113%
2026-01-21	7.8800	7.9300	7.7400	7.8400	-0.254%	6,140,776	-20.408%
2026-01-20	7.8200	8.0400	7.8200	7.8600	-1.627%	8,870,881	-20.611%
2026-01-16	8.0200	8.0900	7.9100	7.9900	-0.991%	5,782,607	-21.902%
2026-01-15	8.1600	8.2300	7.9700	8.0700	-0.860%	7,179,811	-22.677%
2026-01-14	8.2000	8.2800	8.1100	8.1400	-0.611%	6,299,467	-23.342%
2026-01-13	8.5000	8.5300	8.1900	8.1900	-3.534%	6,212,034	-23.810%
2026-01-12	8.4900	8.5900	8.3100	8.4900	+0.592%	6,868,992	-26.502%
2026-01-09	8.5400	8.6700	8.4300	8.4400	-1.287%	8,390,572	-26.066%
2026-01-08	8.3500	8.6400	8.3400	8.5500	+1.183%	5,443,075	-27.018%
2026-01-07	8.3700	8.5200	8.3400	8.4500	+1.685%	5,041,726	-26.154%
2026-01-06	8.1500	8.3600	8.1500	8.3100	+2.593%	7,209,674	-24.910%
2026-01-05	7.8200	8.1700	7.8200	8.1000	+2.792%	8,063,226	-22.963%
2026-01-02	7.9700	8.0000	7.7400	7.8800	-0.881%	9,323,008	-20.812%
2025-12-31	7.9800	8.0300	7.9300	7.9500	-0.873%	5,001,669	-21.509%
2025-12-30	8.1000	8.1500	8.0100	8.0200	-1.232%	6,458,162	-22.195%
2025-12-29	8.0600	8.1400	8.0600	8.1200	+0.247%	5,569,121	-23.153%
2025-12-26	8.0300	8.1000	7.9500	8.1000	+0.998%	4,343,857	-22.963%
2025-12-24	7.9500	8.0200	7.9200	8.0200	0.000%	1,983,452	-22.195%
2025-12-23	8.0700	8.0700	7.9100	8.0200	-0.496%	5,193,758	-22.195%
2025-12-22	7.9200	8.1500	7.9200	8.0600	+1.896%	6,503,202	-22.581%
2025-12-19	7.8200	7.9900	7.8200	7.9100	-0.753%	12,649,634	-21.113%
2025-12-18	7.9100	8.0300	7.8900	7.9700	+1.658%	6,659,341	-21.706%
2025-12-17	7.8300	8.0000	7.7200	7.8400	0.000%	8,769,693	-20.408%
2025-12-16	7.5900	7.8500	7.5300	7.8400	+3.567%	7,646,733	-20.408%
2025-12-15	7.7000	7.7000	7.4700	7.5700	-1.304%	11,219,136	-17.569%
2025-12-12	7.4700	7.9500	7.3000	7.6700	+6.233%	13,455,694	-18.644%
2025-12-11	7.2300	7.2800	7.1700	7.2200	0.000%	5,264,617	-13.573%
2025-12-10	7.2500	7.2600	7.1500	7.2200	+0.417%	5,354,024	-13.573%
2025-12-09	7.2800	7.2900	7.1500	7.1900	-1.236%	6,863,504	-13.213%
2025-12-08	7.4400	7.4400	7.2400	7.2800	-1.754%	6,945,142	-14.286%
2025-12-05	7.4700	7.6500	7.3400	7.4100	-1.332%	6,741,062	-15.789%
2025-12-04	7.5500	7.5500	7.4400	7.5100	-0.530%	3,388,018	-16.911%
2025-12-03	7.3200	7.5800	7.2000	7.5500	+3.425%	7,979,788	-17.351%
2025-12-02	7.2700	7.3900	7.2600	7.3000	-0.273%	7,680,872	-14.521%
2025-12-01	7.3200	7.4700	7.2400	7.3200	-1.613%	5,045,886	-14.754%
2025-11-28	7.4200	7.4900	7.3600	7.4400	+1.362%	3,660,050	-16.129%
2025-11-26	7.2000	7.3800	7.1700	7.3400	+1.381%	8,438,002	-14.986%
2025-11-25	7.1100	7.2700	7.1100	7.2400	+1.543%	10,220,431	-13.812%
2025-11-24	7.1800	7.1800	7.0200	7.1300	-1.247%	6,472,873	-12.482%
2025-11-21	7.1900	7.2800	7.0700	7.2200	+1.547%	6,071,423	-13.573%
2025-11-20	7.2700	7.3300	7.0900	7.1100	-1.250%	7,118,847	-12.236%
2025-11-19	7.1400	7.2800	7.1100	7.2000	+0.279%	7,439,298	-13.333%
2025-11-18	6.9900	7.2200	6.9900	7.1800	+2.425%	10,001,317	-13.092%
2025-11-17	7.2800	7.3300	7.0000	7.0100	-4.755%	7,016,183	-10.984%
2025-11-14	7.3200	7.3800	7.2200	7.3600	+0.272%	5,524,895	-15.217%
2025-11-13	7.3600	7.4700	7.2400	7.3400	-1.609%	6,364,064	-14.986%
2025-11-12	7.4300	7.5800	7.4300	7.4600	+0.269%	6,865,389	-16.354%
2025-11-11	7.4300	7.5600	7.4000	7.4400	-0.668%	7,173,714	-16.129%
2025-11-10	7.5900	7.6400	7.4100	7.4900	-1.706%	9,387,479	-16.689%
2025-11-07	7.5500	7.7100	7.5500	7.6200	0.000%	11,334,579	-18.110%
2025-11-06	7.6600	7.7100	7.5100	7.6200	-2.558%	29,734,623	-18.110%
2025-11-05	8.1600	8.1600	7.8200	7.8200	-3.695%	9,230,966	-20.205%
2025-11-04	8.2000	8.2900	8.0300	8.1200	-2.871%	7,453,819	-23.153%
2025-11-03	8.6600	8.6600	8.3100	8.3600	-3.908%	10,080,938	-25.359%
2025-10-31	9.1600	9.1600	8.6400	8.7000	+2.113%	6,275,901	-28.276%
2025-05-23	8.5500	8.5500	8.5200	8.5200	-1.843%	468	-26.761%
2025-05-22	8.6800	8.6800	8.6800	8.6800	-70.007%	889	-28.111%
2021-01-29	29.2000	29.5800	28.6100	28.9400	-0.788%	2,475,763	-78.438%
2021-01-28	27.9900	29.5250	27.8550	29.1700	+4.740%	2,337,314	-78.608%
2021-01-27	28.4200	28.7100	27.3824	27.8500	-3.966%	3,291,887	-77.594%
2021-01-26	28.5000	29.2700	28.3400	29.0000	+1.862%	1,803,778	-78.483%
2021-01-25	29.4900	29.9300	28.0000	28.4700	-3.459%	1,767,235	-78.082%
2021-01-22	29.2900	29.7843	29.0000	29.4900	+0.786%	570,056	-78.840%
2021-01-21	30.0300	30.1000	29.0900	29.2600	-2.239%	1,591,572	-78.674%
2021-01-20	29.4900	30.0750	29.3400	29.9300	+2.395%	1,045,896	-79.151%
2021-01-19	29.4500	30.0100	29.2200	29.2300	-0.646%	922,055	-78.652%
2021-01-15	29.4500	29.9000	29.2550	29.4200	-0.204%	527,276	-78.790%
2021-01-14	31.0000	31.2600	29.3450	29.4800	-4.099%	1,342,899	-78.833%
2021-01-13	31.2400	31.2700	30.6400	30.7400	-0.646%	539,176	-79.701%
2021-01-12	30.2600	31.0500	30.1900	30.9400	+2.112%	634,081	-79.832%
2021-01-11	30.4400	30.6300	30.0100	30.3000	-1.399%	591,135	-79.406%
2021-01-08	31.0200	31.1800	30.6000	30.7300	-0.324%	491,324	-79.694%
2021-01-07	30.7300	30.9800	30.6200	30.8300	+1.016%	373,424	-79.760%
2021-01-06	30.2800	31.0850	30.2000	30.5200	+0.066%	912,853	-79.554%
2021-01-05	29.9400	30.5400	29.9400	30.5000	+2.315%	488,922	-79.541%
2021-01-04	29.8200	30.0800	29.3200	29.8100	+0.337%	1,816,490	-79.067%
2020-12-31	29.8900	30.1300	29.3500	29.7100	-0.402%	578,525	-78.997%
2020-12-30	29.7300	29.9500	29.6600	29.8300	+0.472%	446,256	-79.081%
2020-12-29	30.0000	30.3000	29.5300	29.6900	-0.934%	869,222	-78.983%
2020-12-28	30.3300	30.3900	29.6700	29.9700	-0.399%	373,603	-79.179%
2020-12-24	30.3000	30.4700	30.0100	30.0900	-0.562%	117,233	-79.262%
2020-12-23	30.5500	30.7000	30.2200	30.2600	-0.754%	495,237	-79.379%
2020-12-22	30.0600	30.5100	29.8755	30.4900	+1.633%	533,289	-79.534%
2020-12-21	30.4600	30.8000	29.8500	30.0000	-2.344%	3,238,607	-79.200%
2020-12-18	30.5700	30.8700	30.2510	30.7200	+0.854%	2,110,654	-79.688%
2020-12-17	29.8800	30.9300	29.5900	30.4600	+2.767%	1,781,056	-79.514%
2020-12-16	29.1000	29.6400	28.8650	29.6400	+1.891%	976,417	-78.947%
2020-12-15	29.1600	29.5400	28.9600	29.0900	-0.411%	1,335,516	-78.549%
2020-12-14	29.1600	29.8099	29.1100	29.2100	-1.017%	1,032,801	-78.637%
2020-12-11	29.3500	29.9994	29.1100	29.5100	+0.579%	1,734,255	-78.855%
2020-12-10	28.9100	29.4400	28.6700	29.3400	+1.522%	1,543,566	-78.732%
2020-12-09	29.0000	29.1400	28.6400	28.9000	-0.345%	1,509,519	-78.408%
2020-12-08	28.0000	29.1000	27.9200	29.0000	+3.571%	2,332,544	-78.483%
2020-12-07	27.9000	28.0800	27.9000	28.0000	+0.179%	1,080,463	-77.714%
2020-12-04	27.9500	28.2000	27.8300	27.9500	-0.214%	1,311,410	-77.674%
2020-12-03	27.0200	28.1900	27.0200	28.0100	+3.741%	1,656,827	-77.722%
2020-12-02	27.6800	27.7700	26.8500	27.0000	-3.295%	1,830,910	-76.889%
2020-12-01	27.7700	28.2500	27.2500	27.9200	+1.749%	2,431,504	-77.650%
2020-11-30	27.6900	28.2700	27.3100	27.4400	+0.183%	2,210,102	-77.259%
2020-11-27	27.7100	27.7800	27.2100	27.3900	+0.773%	477,397	-77.218%
2020-11-25	27.0300	27.6200	26.9600	27.1800	+1.078%	809,197	-77.042%
2020-11-24	27.5600	27.5800	26.6700	26.8900	-1.646%	699,232	-76.794%
2020-11-23	27.6700	27.9500	27.1800	27.3400	-1.157%	1,030,220	-77.176%
2020-11-20	28.0000	28.2400	27.4500	27.6600	-1.144%	1,131,701	-77.440%
2020-11-19	27.8400	28.3300	27.5900	27.9800	+0.143%	2,799,912	-77.698%
2020-11-18	27.2000	28.2500	27.1700	27.9400	+2.570%	1,600,176	-77.666%
2020-11-17	27.4600	27.9600	27.2300	27.2400	-1.518%	1,341,934	-77.093%
2020-11-16	27.6900	27.9900	27.4200	27.6600	-0.468%	1,059,679	-77.440%
2020-11-13	27.8700	28.0600	27.4100	27.7900	+0.361%	1,975,013	-77.546%
2020-11-12	26.9800	28.5400	26.8300	27.6900	+3.437%	3,784,397	-77.465%
2020-11-11	26.8100	27.4400	26.4300	26.7700	-3.532%	4,217,316	-76.690%
2020-11-10	30.0900	30.1100	27.7100	27.7500	-8.416%	4,134,713	-77.514%
2020-11-09	31.5300	32.2700	30.2900	30.3000	-2.697%	1,882,636	-79.406%
2020-11-06	30.8600	31.2200	30.6300	31.1400	+0.777%	940,063	-79.961%
2020-11-05	30.6500	31.3600	30.3100	30.9000	+2.386%	837,868	-79.806%
2020-11-04	29.3900	30.5200	29.1800	30.1800	+4.069%	1,403,962	-79.324%
2020-11-03	28.0900	29.5300	28.0700	29.0000	+4.204%	1,065,912	-78.483%
2020-11-02	27.8600	28.4200	27.3200	27.8300	+0.288%	1,883,108	-77.578%
2020-10-30	27.8400	28.3900	27.4000	27.7500	-1.210%	2,211,328	-77.514%
2020-10-29	29.5900	29.7300	27.3400	28.0900	-6.054%	3,840,396	-77.786%
2020-10-28	29.9300	30.2800	29.6600	29.9000	-1.515%	1,383,094	-79.130%
2020-10-27	29.8400	30.5300	29.5400	30.3600	+2.915%	914,962	-79.447%
2020-10-26	29.1000	29.6900	28.9200	29.5000	+0.751%	3,140,162	-78.847%
2020-10-23	29.8700	29.9300	28.9500	29.2800	-1.910%	896,615	-78.689%
2020-10-22	30.0000	30.2300	29.6200	29.8500	-0.566%	1,142,799	-79.095%
2020-10-21	30.5400	30.6000	29.6000	30.0200	-1.767%	907,713	-79.214%
2020-10-20	30.7400	31.1200	30.3300	30.5600	+0.197%	991,017	-79.581%
2020-10-19	30.9400	31.2300	30.3800	30.5000	-0.554%	719,318	-79.541%
2020-10-16	30.8500	30.9700	30.3100	30.6700	-0.905%	1,534,174	-79.654%
2020-10-15	31.1000	31.5800	30.6000	30.9500	-0.642%	942,881	-79.838%
2020-10-14	32.2300	32.7400	30.6200	31.1500	-3.858%	1,293,392	-79.968%
2020-10-13	32.6600	32.9400	32.3100	32.4000	-0.857%	890,160	-80.741%
2020-10-12	33.1800	33.2900	32.4100	32.6800	-0.366%	1,511,379	-80.906%
2020-10-09	32.4100	32.8700	31.9800	32.8000	+1.958%	893,445	-80.976%
2020-10-08	33.1000	33.2700	32.0400	32.1700	-2.130%	827,341	-80.603%
2020-10-07	32.9600	33.2400	32.3100	32.8700	+0.458%	1,367,474	-81.016%
2020-10-06	33.2900	33.4100	32.5700	32.7200	-2.007%	825,280	-80.929%
2020-10-05	32.5300	33.5500	32.5200	33.3900	+2.738%	790,107	-81.312%
2020-10-02	32.3000	32.6800	31.6300	32.5000	+1.278%	926,458	-80.800%
2020-10-01	31.6300	32.4700	31.3000	32.0900	+3.550%	2,829,414	-80.555%
2020-09-30	29.5300	32.2300	29.4600	30.9900	+4.909%	3,004,089	-79.864%
2020-09-29	29.6100	30.3000	29.2800	29.5400	-0.539%	1,075,244	-78.876%
2020-09-28	29.0100	29.8800	28.4800	29.7000	+3.233%	1,307,538	-78.990%
2020-09-25	27.8200	29.0900	27.5800	28.7700	+3.713%	795,602	-78.311%
2020-09-24	27.8600	28.4600	27.5000	27.7400	-1.176%	589,121	-77.505%
2020-09-23	29.0800	29.0800	27.8100	28.0700	-3.705%	891,865	-77.770%
2020-09-22	28.8300	29.2000	28.0800	29.1500	+1.356%	648,303	-78.593%
2020-09-21	28.8200	29.3000	28.1400	28.7600	-1.304%	754,723	-78.303%
2020-09-18	29.7800	30.3900	28.8000	29.1400	-1.053%	1,100,455	-78.586%
2020-09-17	28.2400	29.4700	28.2400	29.4500	+2.435%	964,243	-78.812%
2020-09-16	28.6800	29.2500	28.5600	28.7500	-0.139%	361,551	-78.296%
2020-09-15	28.0500	28.7900	28.0200	28.7900	+3.227%	432,003	-78.326%
2020-09-14	27.9000	28.4800	27.8800	27.8900	+0.868%	445,868	-77.626%
2020-09-11	28.0000	28.3500	27.2800	27.6500	-1.003%	891,901	-77.432%
2020-09-10	28.6800	28.9200	27.5900	27.9300	-1.828%	836,897	-77.658%
2020-09-09	28.1800	28.8300	27.9000	28.4500	+2.708%	551,050	-78.067%
2020-09-08	27.5500	28.3300	27.4000	27.7000	-0.965%	593,947	-77.473%
2020-09-04	27.7000	28.1200	27.0000	27.9700	+0.503%	874,017	-77.690%
2020-09-03	29.1500	29.1500	27.6400	27.8300	-5.211%	527,604	-77.578%
2020-09-02	30.0000	30.0000	29.2000	29.3600	-1.937%	573,043	-78.747%
2020-09-01	29.5800	29.9500	29.4300	29.9400	+1.698%	1,357,499	-79.158%
2020-08-31	28.9500	29.6900	28.6300	29.4400	+1.869%	1,143,487	-78.804%
2020-08-28	28.5200	28.9500	28.3100	28.9000	+2.410%	636,516	-78.408%
2020-08-27	28.1300	28.3500	27.7000	28.2200	+0.463%	1,014,928	-77.888%
2020-08-26	28.3400	28.5100	27.9500	28.0900	-1.369%	790,409	-77.786%
2020-08-25	28.7600	28.9100	28.3700	28.4800	-1.077%	617,831	-78.090%
2020-08-24	29.3200	29.3200	28.5500	28.7900	-0.518%	531,458	-78.326%
2020-08-21	29.7500	29.7500	28.7400	28.9400	-2.624%	833,011	-78.438%
2020-08-20	29.3400	30.2500	29.2900	29.7200	+0.405%	1,654,159	-79.004%
2020-08-19	29.1600	29.7600	28.9700	29.6000	+1.266%	862,008	-78.919%
2020-08-18	29.2200	29.4000	28.9500	29.2300	+0.137%	692,497	-78.652%
2020-08-17	29.0800	29.4200	28.9400	29.1900	+1.073%	855,189	-78.623%
2020-08-14	29.1900	29.2700	28.7500	28.8800	-1.467%	679,695	-78.393%
2020-08-13	28.5400	29.5900	28.4600	29.3100	+3.241%	1,185,720	-78.710%
2020-08-12	28.3200	28.7800	27.9700	28.3900	+1.357%	515,933	-78.020%
2020-08-11	27.9700	28.4200	27.4000	28.0100	-0.779%	1,129,742	-77.722%
2020-08-10	28.7800	28.9800	28.0100	28.2300	-2.285%	1,025,989	-77.896%
2020-08-07	29.5000	29.5600	28.3300	28.8900	-2.727%	418,847	-78.401%
2020-08-06	29.8600	29.9500	28.9500	29.7000	-0.168%	896,111	-78.990%
2020-08-05	29.6000	29.9500	29.0400	29.7500	+0.916%	1,766,719	-79.025%
2020-08-04	28.9900	29.5300	28.8800	29.4800	+2.078%	1,589,182	-78.833%
2020-08-03	27.9600	29.4900	27.7100	28.8800	+4.448%	2,627,721	-78.393%
2020-07-31	28.5800	29.1200	27.0200	27.6500	-0.324%	1,806,585	-77.432%
2020-07-30	28.0300	28.6000	26.0100	27.7400	-3.681%	2,740,655	-77.505%
2020-07-29	25.0000	28.8200	24.9000	28.8000	+21.622%	5,256,631	-78.333%
2020-07-28	24.1100	24.3100	23.6200	23.6800	-1.498%	1,542,427	-73.649%
2020-07-27	23.5100	24.1400	23.1700	24.0400	+3.800%	832,738	-74.043%
2020-07-24	23.3500	23.3500	22.7900	23.1600	-1.321%	430,551	-73.057%
2020-07-23	23.8400	24.1600	23.3500	23.4700	-1.511%	871,005	-73.413%
2020-07-22	23.3900	24.0000	23.3800	23.8300	+1.925%	619,258	-73.815%
2020-07-21	23.5300	23.8100	23.1200	23.3800	-0.932%	828,411	-73.311%
2020-07-20	22.8400	23.6700	22.5900	23.6000	+3.012%	834,852	-73.559%
2020-07-17	22.5000	22.9600	22.3700	22.9100	+2.460%	520,529	-72.763%
2020-07-16	22.4100	22.6400	21.9700	22.3600	-0.490%	441,586	-72.093%
2020-07-15	22.0800	22.5200	21.8600	22.4700	+2.743%	873,173	-72.230%
2020-07-14	21.7500	21.8900	21.1000	21.8700	-0.046%	708,361	-71.468%
2020-07-13	22.3800	22.7200	21.8000	21.8800	-1.839%	1,280,773	-71.481%
2020-07-10	22.5900	22.6200	22.0600	22.2900	-1.109%	765,169	-72.005%
2020-07-09	22.6800	22.6800	22.0100	22.5400	-0.486%	528,525	-72.316%
2020-07-08	22.5800	22.8400	22.3700	22.6500	+0.577%	485,997	-72.450%
2020-07-07	22.7100	22.9500	22.5100	22.5200	-1.530%	1,125,047	-72.291%
2020-07-06	23.5200	23.5200	22.7000	22.8700	-1.845%	850,182	-72.715%
2020-07-02	23.3100	23.4700	22.6800	23.3000	+0.129%	1,286,275	-73.219%
2020-07-01	22.3900	23.7700	22.3800	23.2700	+4.210%	1,557,574	-73.184%
2020-06-30	22.0000	22.4000	21.9900	22.3300	+1.454%	1,281,406	-72.056%
2020-06-29	22.0400	22.2700	21.8400	22.0100	-0.181%	1,004,815	-71.649%
2020-06-26	22.2400	22.3900	21.8500	22.0500	-0.496%	1,539,204	-71.701%
2020-06-25	21.9600	22.2700	21.6700	22.1600	+0.773%	1,071,079	-71.841%
2020-06-24	22.1500	22.3800	21.7700	21.9900	-1.213%	1,599,236	-71.623%
2020-06-23	22.6700	22.7600	22.1300	22.2600	-1.067%	1,812,684	-71.968%
2020-06-22	22.4900	22.5900	22.4000	22.5000	0.000%	2,010,543	-72.267%
2020-06-19	22.6200	22.7900	22.4300	22.5000	0.000%	1,736,015	-72.267%
2020-06-18	22.1800	22.6100	22.0100	22.5000	+1.306%	1,079,568	-72.267%
2020-06-17	22.6200	22.7600	22.1800	22.2100	-1.639%	1,874,771	-71.905%
2020-06-16	22.5700	22.9200	22.2100	22.5800	+1.712%	2,620,853	-72.365%
2020-06-15	21.9000	22.4500	21.7600	22.2000	0.000%	1,449,540	-71.892%
2020-06-12	22.5600	22.6900	21.8200	22.2000	-0.090%	3,477,329	-71.892%
2020-06-11	22.5500	22.5500	22.2000	22.2200	-1.681%	6,343,319	-71.917%
2020-06-10	22.5000	23.0100	22.4600	22.6000	+0.444%	4,972,934	-72.389%
2020-06-09	22.4600	22.7700	22.3500	22.5000	+0.178%	3,328,073	-72.267%
2020-06-08	22.5000	22.6000	22.3900	22.4600	-0.133%	4,820,840	-72.217%
2020-06-05	22.5000	22.6300	22.3000	22.4900	+0.402%	4,042,287	-72.254%
2020-06-04	22.4700	22.6500	22.3900	22.4000	-2.183%	15,681,719	-72.143%
2020-06-03	23.5300	23.5300	22.3600	22.9000	-1.927%	1,876,288	-72.751%
2020-06-02	23.4300	23.8000	22.4700	23.3500	-3.072%	1,888,071	-73.276%
2020-06-01	23.0200	24.6100	23.0200	24.0900	+5.242%	1,027,821	-74.097%
2020-05-29	22.5000	23.1700	22.0000	22.8900	+1.688%	475,337	-72.739%
2020-05-28	22.3100	23.1600	22.0800	22.5100	+1.809%	630,045	-72.279%
2020-05-27	22.6400	22.9100	21.6400	22.1100	-2.038%	757,547	-71.777%
2020-05-26	22.9900	22.9900	22.3900	22.5700	-0.221%	487,249	-72.353%
2020-05-22	22.6400	22.9000	22.2600	22.6200	-0.044%	590,105	-72.414%
2020-05-21	22.8300	22.9500	22.3900	22.6300	-0.044%	476,245	-72.426%
2020-05-20	23.3400	23.4300	22.5100	22.6400	-2.245%	464,482	-72.438%
2020-05-19	23.4000	24.1300	23.1600	23.1600	-1.656%	520,876	-73.057%
2020-05-18	23.8100	24.4000	23.5300	23.5500	+0.986%	746,009	-73.503%
2020-05-15	22.4900	23.4600	22.4900	23.3200	+2.958%	625,977	-73.242%
2020-05-14	22.5200	22.7100	22.1000	22.6500	+0.622%	584,930	-72.450%

.dark-mode .FyJktj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FyJktj{ color: #333333; background-color: white; border: 2px solid #333333; }CCCCCC Intelligent Solutions Holdings Inc. Common Stockstock NASDAQ

CCC
CCC Intelligent Solutions Holdings Inc. Common Stock
stock NASDAQ