CCC Intelligent Solutions Holdings Inc (CCCS)

CCCS
🏛️ États-Unis →
9.00
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 11.65 11.78 11.37 11.39 0.2M
2021-12-30 11.41 11.85 11.35 11.67 0.2M
2021-12-29 11.40 11.51 11.26 11.40 0.2M
2021-12-28 11.50 11.50 11.26 11.40 0.3M
2021-12-27 11.53 11.53 11.33 11.50 0.3M
2021-12-23 11.30 11.56 11.14 11.55 0.4M
2021-12-22 11.29 11.54 11.11 11.33 0.9M
2021-12-21 11.12 11.42 11.07 11.32 1.0M
2021-12-20 11.07 11.19 10.84 11.06 1.0M
2021-12-17 10.87 11.35 10.58 11.20 1.3M
2021-12-16 11.32 11.36 10.73 11.00 1.5M
2021-12-15 11.15 11.52 10.90 11.23 1.3M
2021-12-14 10.95 11.22 10.80 11.15 0.9M
2021-12-13 11.77 11.97 11.45 11.62 0.6M
2021-12-10 11.94 12.06 11.57 11.78 0.3M
2021-12-09 12.09 12.27 11.66 11.82 0.5M
2021-12-08 12.21 12.21 11.76 12.10 1.0M
2021-12-07 11.81 12.61 11.81 12.18 1.0M
2021-12-06 11.76 11.76 11.16 11.55 1.2M
2021-12-03 12.64 12.64 11.58 11.73 1.1M
2021-12-02 12.20 12.74 12.16 12.66 0.8M
2021-12-01 12.93 13.24 12.29 12.29 0.9M
2021-11-30 13.06 13.46 12.77 12.85 1.1M
2021-11-29 12.56 12.98 12.47 12.90 0.5M
2021-11-26 12.46 12.71 12.35 12.45 0.8M
2021-11-24 12.17 12.71 12.01 12.65 0.5M
2021-11-23 12.68 12.92 12.10 12.25 0.4M
2021-11-22 12.96 13.00 12.62 12.70 0.4M
2021-11-19 13.10 13.18 12.94 12.99 0.3M
2021-11-18 13.01 13.14 12.86 13.04 0.3M
2021-11-17 13.24 13.33 12.96 13.09 0.4M
2021-11-16 12.77 13.39 12.77 13.18 0.5M
2021-11-15 12.68 12.98 12.47 12.88 0.9M
2021-11-12 12.37 12.68 12.35 12.52 0.4M
2021-11-11 11.50 12.49 11.31 12.47 0.5M
2021-11-10 11.93 12.06 11.60 11.64 0.3M
2021-11-09 12.27 12.27 11.89 12.00 0.3M
2021-11-08 12.18 12.51 12.18 12.30 0.3M
2021-11-05 12.21 12.42 12.13 12.25 0.5M
2021-11-04 12.10 12.26 11.97 12.11 1.0M
2021-11-03 12.18 12.28 12.01 12.09 0.3M
2021-11-02 12.24 12.55 12.15 12.20 0.4M
2021-11-01 11.99 12.17 11.83 12.15 1.2M
2021-10-29 12.07 12.28 11.83 11.98 0.6M
2021-10-28 11.89 12.22 11.89 12.13 0.4M
2021-10-27 11.86 11.98 11.57 11.86 1.1M
2021-10-26 11.82 11.93 11.69 11.81 0.3M
2021-10-25 11.84 12.24 11.62 11.75 0.7M
2021-10-22 11.62 11.85 11.60 11.80 0.5M
2021-10-21 11.30 11.65 11.30 11.61 0.6M
2021-10-20 10.59 11.46 10.58 11.40 1.3M
2021-10-19 10.29 10.57 10.22 10.57 0.9M
2021-10-18 10.32 10.39 10.15 10.24 0.4M
2021-10-15 10.58 10.65 10.35 10.35 0.5M
2021-10-14 10.37 10.51 10.23 10.51 0.3M
2021-10-13 10.20 10.38 10.12 10.31 0.3M
2021-10-12 10.16 10.35 9.92 10.20 0.4M
2021-10-11 10.11 10.32 9.94 10.09 0.5M
2021-10-08 10.13 10.30 9.94 10.11 0.4M
2021-10-07 10.36 10.43 9.90 10.14 0.5M
2021-10-06 10.39 10.55 10.09 10.27 0.9M
2021-10-05 10.36 10.76 10.27 10.55 1.3M
2021-10-04 10.54 10.63 10.13 10.45 0.7M
2021-10-01 10.51 10.80 10.33 10.57 0.7M
2021-09-30 10.24 10.61 10.24 10.51 0.6M
2021-09-29 10.87 11.00 10.17 10.26 0.5M
2021-09-28 11.16 11.30 10.84 10.90 0.3M
2021-09-27 11.34 11.49 11.22 11.34 0.7M
2021-09-24 11.37 11.51 11.14 11.46 1.1M
2021-09-23 11.79 11.90 11.44 11.47 0.6M
2021-09-22 11.44 11.82 11.32 11.75 1.3M
2021-09-21 11.29 11.60 11.29 11.50 3.1M
2021-09-20 11.11 11.47 11.10 11.33 1.4M
2021-09-17 11.50 11.55 11.24 11.43 4.8M
2021-09-16 11.30 11.65 11.24 11.52 0.8M
2021-09-15 11.16 11.62 11.06 11.36 1.0M
2021-09-14 11.18 11.57 11.10 11.29 1.2M
2021-09-13 11.62 11.87 11.02 11.36 1.1M
2021-09-10 11.31 11.92 11.21 11.81 1.4M
2021-09-09 10.82 11.44 10.77 11.30 0.6M
2021-09-08 10.80 11.05 10.70 10.99 0.5M
2021-09-07 11.83 11.84 10.81 10.87 1.2M
2021-09-03 11.68 12.07 11.51 11.87 0.9M
2021-09-02 11.43 11.99 11.32 11.78 0.5M
2021-09-01 11.60 11.67 11.46 11.55 0.5M
2021-08-31 10.85 11.60 10.77 11.60 0.5M
2021-08-30 11.71 11.71 10.75 10.85 0.5M
2021-08-27 10.96 11.79 10.74 11.60 1.0M
2021-08-26 10.73 11.08 10.57 10.84 0.5M
2021-08-25 10.80 10.90 10.64 10.73 0.3M
2021-08-24 10.54 10.98 10.42 10.74 0.7M
2021-08-23 10.01 10.54 9.85 10.50 1.0M
2021-08-20 9.59 10.03 9.45 9.99 0.7M
2021-08-19 9.57 9.66 9.31 9.52 0.3M
2021-08-18 9.57 9.57 9.20 9.50 0.5M
2021-08-17 9.56 9.62 9.27 9.57 0.4M
2021-08-16 10.11 10.12 9.32 9.62 0.8M
2021-08-13 9.41 10.36 9.34 10.07 2.7M
2021-08-12 8.95 9.53 8.90 9.29 1.6M
2021-08-11 8.92 9.02 8.91 8.95 0.2M
2021-08-10 9.06 9.06 8.79 8.90 0.6M
2021-08-09 8.75 9.15 8.66 9.05 0.7M
2021-08-06 8.92 8.92 8.58 8.84 1.0M
2021-08-05 9.07 9.20 8.71 8.90 1.0M
2021-08-04 9.62 9.66 8.93 9.10 2.0M
2021-08-03 10.00 10.06 9.41 9.54 0.4M
2021-08-02 9.77 10.75 9.75 10.06 0.5M