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
2022-12-30 8.74 8.86 8.66 8.70 0.5M
2022-12-29 8.58 8.89 8.47 8.84 0.6M
2022-12-28 8.67 8.74 8.24 8.56 0.6M
2022-12-27 8.83 8.89 8.50 8.69 0.7M
2022-12-23 8.82 8.90 8.74 8.82 0.4M
2022-12-22 8.84 9.18 8.69 8.83 0.6M
2022-12-21 8.80 9.05 8.59 8.92 1.1M
2022-12-20 8.81 8.84 8.54 8.79 1.2M
2022-12-19 8.77 8.86 8.41 8.73 1.6M
2022-12-16 8.71 8.85 8.66 8.79 1.0M
2022-12-15 8.81 8.87 8.76 8.79 1.2M
2022-12-14 8.99 9.16 8.90 8.90 0.9M
2022-12-13 9.15 9.19 8.83 8.99 1.6M
2022-12-12 8.95 9.03 8.87 8.90 1.5M
2022-12-09 8.90 9.01 8.90 8.93 0.6M
2022-12-08 8.70 9.00 8.67 8.94 0.8M
2022-12-07 8.51 8.73 8.48 8.69 1.0M
2022-12-06 8.73 8.74 8.41 8.54 0.8M
2022-12-05 9.13 9.13 8.68 8.74 0.7M
2022-12-02 9.03 9.16 8.99 9.15 0.5M
2022-12-01 9.22 9.35 9.18 9.22 0.8M
2022-11-30 8.88 9.20 8.81 9.20 0.7M
2022-11-29 8.87 9.00 8.84 8.88 0.6M
2022-11-28 8.99 9.12 8.85 8.86 0.7M
2022-11-25 9.03 9.11 8.95 9.04 0.2M
2022-11-23 8.90 9.14 8.88 9.03 0.4M
2022-11-22 8.80 8.91 8.63 8.89 0.4M
2022-11-21 8.73 8.81 8.60 8.73 0.7M
2022-11-18 8.85 8.85 8.72 8.75 0.6M
2022-11-17 8.82 8.94 8.67 8.74 0.8M
2022-11-16 9.12 9.12 8.97 8.98 0.8M
2022-11-15 9.54 9.59 9.10 9.14 1.0M
2022-11-14 9.32 9.47 9.12 9.35 1.0M
2022-11-11 9.27 9.50 9.16 9.36 1.1M
2022-11-10 9.44 9.65 9.20 9.25 1.3M
2022-11-09 9.20 9.20 9.01 9.04 1.0M
2022-11-08 9.14 9.36 8.96 9.22 1.3M
2022-11-07 9.06 9.33 8.87 9.14 1.4M
2022-11-04 9.15 9.48 8.85 9.10 2.2M
2022-11-03 8.85 9.13 8.84 8.93 1.1M
2022-11-02 9.15 9.15 8.87 8.89 1.0M
2022-11-01 9.37 9.44 9.05 9.15 1.0M
2022-10-31 9.05 9.42 9.04 9.33 1.2M
2022-10-28 8.88 9.09 8.88 9.08 0.7M
2022-10-27 8.90 9.06 8.83 8.96 0.9M
2022-10-26 8.91 9.01 8.77 8.84 0.8M
2022-10-25 8.57 9.00 8.57 8.96 1.3M
2022-10-24 8.55 8.63 8.33 8.50 0.9M
2022-10-21 8.50 8.55 8.36 8.51 0.9M
2022-10-20 8.67 8.76 8.49 8.55 0.8M
2022-10-19 8.71 8.75 8.53 8.60 0.7M
2022-10-18 8.81 8.94 8.74 8.79 1.2M
2022-10-17 8.48 8.75 8.48 8.64 1.4M
2022-10-14 8.62 8.66 8.32 8.33 1.2M
2022-10-13 8.26 8.61 8.20 8.49 1.9M
2022-10-12 8.56 8.64 8.48 8.55 0.7M
2022-10-11 8.83 8.83 8.43 8.59 2.4M
2022-10-10 9.23 9.23 8.73 8.87 0.7M
2022-10-07 9.30 9.30 9.17 9.23 0.6M
2022-10-06 9.42 9.52 9.38 9.41 0.4M
2022-10-05 9.33 9.52 9.32 9.49 0.8M
2022-10-04 9.40 9.52 9.36 9.42 1.4M
2022-10-03 9.14 9.29 9.05 9.24 1.1M
2022-09-30 9.15 9.31 9.10 9.10 0.8M
2022-09-29 9.13 9.27 9.03 9.14 1.0M
2022-09-28 8.70 9.27 8.70 9.22 0.9M
2022-09-27 8.55 8.72 8.54 8.65 0.8M
2022-09-26 8.51 8.68 8.41 8.45 1.6M
2022-09-23 8.53 8.59 8.45 8.48 2.8M
2022-09-22 8.88 8.90 8.58 8.64 0.7M
2022-09-21 8.91 9.03 8.82 8.88 0.7M
2022-09-20 8.82 8.88 8.65 8.79 1.1M
2022-09-19 8.96 9.09 8.82 8.89 1.4M
2022-09-16 9.14 9.20 9.05 9.10 4.5M
2022-09-15 9.38 9.53 9.15 9.27 1.2M
2022-09-14 9.42 9.52 9.29 9.49 0.8M
2022-09-13 9.30 9.48 9.24 9.36 0.7M
2022-09-12 9.68 9.79 9.58 9.60 1.4M
2022-09-09 9.60 9.73 9.57 9.66 1.9M
2022-09-08 9.44 9.60 9.41 9.54 0.9M
2022-09-07 9.50 9.56 9.43 9.50 1.5M
2022-09-06 9.32 9.52 9.25 9.51 1.0M
2022-09-02 9.43 9.51 9.25 9.32 0.5M
2022-09-01 9.47 9.47 9.18 9.29 1.2M
2022-08-31 9.42 9.59 9.42 9.56 1.6M
2022-08-30 9.47 9.55 9.34 9.37 1.0M
2022-08-29 9.23 9.53 9.23 9.38 1.6M
2022-08-26 9.71 9.75 9.33 9.33 0.7M
2022-08-25 9.72 9.77 9.56 9.67 0.5M
2022-08-24 9.47 9.72 9.43 9.64 0.7M
2022-08-23 9.36 9.52 9.32 9.42 0.8M
2022-08-22 9.39 9.43 9.26 9.36 1.1M
2022-08-19 9.69 9.73 9.43 9.55 0.9M
2022-08-18 9.62 9.93 9.62 9.79 1.3M
2022-08-17 9.76 9.85 9.66 9.74 1.1M
2022-08-16 9.86 9.96 9.74 9.88 1.0M
2022-08-15 9.80 9.93 9.68 9.87 1.1M
2022-08-12 9.70 9.81 9.56 9.80 1.1M
2022-08-11 9.82 9.95 9.68 9.70 1.0M
2022-08-10 9.89 10.07 9.70 9.84 1.5M
2022-08-09 9.65 9.69 9.54 9.67 0.8M
2022-08-08 9.97 10.08 9.66 9.69 1.9M
2022-08-05 9.84 10.19 9.24 9.99 2.3M
2022-08-04 9.81 9.95 9.80 9.91 1.8M
2022-08-03 9.82 9.86 9.71 9.80 1.5M
2022-08-02 9.83 9.98 9.78 9.80 1.2M
2022-08-01 9.86 10.01 9.73 9.93 1.3M
2022-07-29 9.86 10.04 9.80 9.99 2.3M
2022-07-28 9.91 9.99 9.78 9.92 0.8M
2022-07-27 9.75 9.92 9.70 9.88 0.7M
2022-07-26 9.72 9.81 9.62 9.65 0.6M
2022-07-25 9.82 9.87 9.64 9.76 0.4M
2022-07-22 9.96 9.97 9.75 9.80 0.5M
2022-07-21 9.80 9.97 9.74 9.96 0.8M
2022-07-20 9.51 9.88 9.45 9.78 1.1M
2022-07-19 9.41 9.50 9.30 9.46 0.4M
2022-07-18 9.23 9.53 9.22 9.31 0.7M
2022-07-15 9.15 9.25 8.99 9.20 0.9M
2022-07-14 9.09 9.18 8.93 9.05 0.8M
2022-07-13 9.20 9.27 8.95 9.22 1.0M
2022-07-12 9.54 9.54 9.04 9.11 0.6M
2022-07-11 9.74 9.75 9.38 9.50 0.7M
2022-07-08 9.58 9.81 9.46 9.75 1.1M
2022-07-07 9.32 9.61 9.32 9.58 0.8M
2022-07-06 9.36 9.52 9.26 9.28 0.6M
2022-07-05 9.09 9.46 8.91 9.46 1.1M
2022-07-01 9.20 9.48 9.12 9.22 1.0M
2022-06-30 8.87 9.22 8.78 9.20 0.9M
2022-06-29 9.19 9.19 8.81 9.01 0.8M
2022-06-28 9.64 9.71 9.19 9.22 0.9M
2022-06-27 9.40 9.66 9.32 9.60 1.2M
2022-06-24 9.53 9.81 9.42 9.50 11.5M
2022-06-23 9.33 9.65 9.31 9.50 1.5M
2022-06-22 9.10 9.58 9.10 9.29 1.8M
2022-06-21 8.93 9.44 8.93 9.24 1.6M
2022-06-17 8.33 8.90 8.31 8.85 1.1M
2022-06-16 8.63 8.77 8.27 8.28 0.9M
2022-06-15 8.56 8.97 8.56 8.84 1.4M
2022-06-14 8.38 8.59 8.24 8.56 1.0M
2022-06-13 8.59 8.66 8.29 8.32 0.7M
2022-06-10 9.32 9.41 8.78 8.84 1.0M
2022-06-09 9.85 9.92 9.44 9.44 1.0M
2022-06-08 9.74 10.00 9.69 9.94 1.0M
2022-06-07 9.38 9.77 9.33 9.77 0.8M
2022-06-06 9.86 9.93 9.31 9.45 1.0M
2022-06-03 9.48 9.69 9.39 9.68 0.8M
2022-06-02 9.11 9.50 9.11 9.47 0.7M
2022-06-01 8.97 9.22 8.91 9.12 1.0M
2022-05-31 9.07 9.07 8.78 8.95 2.5M
2022-05-27 8.87 9.15 8.84 9.08 0.5M
2022-05-26 8.57 8.88 8.57 8.78 0.6M
2022-05-25 8.40 8.70 8.40 8.65 0.8M
2022-05-24 8.53 8.61 8.28 8.41 2.2M
2022-05-23 8.72 8.76 8.44 8.61 1.2M
2022-05-20 8.68 8.76 8.39 8.72 1.1M
2022-05-19 8.37 8.72 8.37 8.56 0.8M
2022-05-18 8.38 8.51 8.22 8.31 0.7M
2022-05-17 8.48 8.57 8.19 8.51 0.7M
2022-05-16 8.31 8.60 8.23 8.30 1.0M
2022-05-13 7.80 8.42 7.80 8.38 1.4M
2022-05-12 7.45 7.80 7.41 7.65 0.8M
2022-05-11 7.75 7.93 7.51 7.55 1.2M
2022-05-10 8.58 8.65 7.78 7.83 1.7M
2022-05-09 9.05 9.08 8.43 8.45 1.1M
2022-05-06 8.83 9.29 8.62 9.17 1.2M
2022-05-05 9.20 9.20 8.62 8.79 1.2M
2022-05-04 9.13 9.32 8.81 9.30 1.6M
2022-05-03 9.38 9.42 9.05 9.16 0.8M
2022-05-02 9.26 9.37 9.11 9.34 0.7M
2022-04-29 9.53 9.71 9.22 9.23 1.2M
2022-04-28 9.18 9.58 9.18 9.55 0.9M
2022-04-27 9.45 9.64 9.19 9.20 0.8M
2022-04-26 9.68 9.71 9.37 9.41 0.6M
2022-04-25 9.17 9.70 9.17 9.70 1.0M
2022-04-22 9.34 9.47 9.23 9.27 0.6M
2022-04-21 9.73 9.77 9.34 9.34 0.8M
2022-04-20 9.73 9.81 9.59 9.61 0.6M
2022-04-19 9.42 9.71 9.35 9.67 0.6M
2022-04-18 9.40 9.54 9.18 9.42 0.9M
2022-04-14 9.68 9.74 9.35 9.39 1.2M
2022-04-13 9.65 9.83 9.64 9.76 1.0M
2022-04-12 9.70 9.82 9.64 9.65 1.2M
2022-04-11 9.64 9.81 9.57 9.64 1.8M
2022-04-08 9.57 9.76 9.57 9.71 2.3M
2022-04-07 9.76 9.90 9.57 9.69 12.0M
2022-04-06 10.63 10.82 10.42 10.69 0.7M
2022-04-05 11.00 11.09 10.71 10.74 0.4M
2022-04-04 11.34 11.54 11.00 11.03 0.5M
2022-04-01 11.01 11.42 11.01 11.27 0.5M
2022-03-31 11.07 11.22 11.00 11.04 0.4M
2022-03-30 11.05 11.18 10.96 11.05 0.6M
2022-03-29 10.93 11.15 10.92 11.08 0.9M
2022-03-28 10.72 10.95 10.64 10.92 0.7M
2022-03-25 10.70 10.80 10.52 10.74 0.7M
2022-03-24 10.56 10.74 10.51 10.73 0.5M
2022-03-23 10.60 10.84 10.45 10.58 0.7M
2022-03-22 10.25 10.79 10.23 10.71 3.3M
2022-03-21 10.70 10.86 10.28 10.30 2.8M
2022-03-18 10.32 10.85 10.22 10.74 3.4M
2022-03-17 10.22 10.37 10.18 10.34 2.1M
2022-03-16 10.03 10.44 9.88 10.27 2.3M
2022-03-15 10.16 10.22 9.78 9.96 1.5M
2022-03-14 10.71 11.20 10.15 10.18 2.4M
2022-03-11 11.26 11.49 10.67 10.76 1.4M
2022-03-10 11.03 11.31 10.94 11.24 1.0M
2022-03-09 11.00 11.42 11.00 11.14 1.4M
2022-03-08 10.70 11.06 10.60 10.85 1.5M
2022-03-07 10.74 11.52 10.74 10.77 2.9M
2022-03-04 10.77 10.81 10.42 10.69 1.0M
2022-03-03 11.00 11.17 10.62 10.76 1.2M
2022-03-02 10.69 11.13 10.60 11.00 1.8M
2022-03-01 10.82 11.06 10.47 10.51 1.1M
2022-02-28 10.37 10.87 10.37 10.86 1.3M
2022-02-25 10.48 10.59 10.28 10.46 0.5M
2022-02-24 9.70 10.48 9.68 10.46 1.0M
2022-02-23 10.24 10.33 9.93 9.93 0.6M
2022-02-22 9.92 10.28 9.92 10.15 0.7M
2022-02-18 10.15 10.31 10.07 10.09 0.6M
2022-02-17 10.40 10.40 10.11 10.19 0.6M
2022-02-16 10.50 10.55 10.39 10.44 0.7M
2022-02-15 10.38 10.57 10.22 10.56 0.8M
2022-02-14 10.02 10.46 9.97 10.22 0.7M
2022-02-11 10.46 10.49 10.02 10.09 0.5M
2022-02-10 10.28 10.73 10.20 10.52 1.0M
2022-02-09 10.29 10.55 10.14 10.47 0.8M
2022-02-08 10.14 10.19 9.97 10.11 0.6M
2022-02-07 10.11 10.35 9.97 10.21 0.5M
2022-02-04 9.88 10.18 9.70 10.03 1.1M
2022-02-03 9.75 10.10 9.71 9.91 1.1M
2022-02-02 10.26 10.36 9.88 9.92 0.7M
2022-02-01 10.62 10.83 10.34 10.35 1.0M
2022-01-31 9.99 10.71 9.87 10.66 0.9M
2022-01-28 10.15 10.16 9.66 9.97 1.4M
2022-01-27 10.03 10.42 9.94 10.05 2.3M
2022-01-26 10.44 10.56 9.95 10.15 1.1M
2022-01-25 10.54 10.70 10.22 10.24 0.9M
2022-01-24 9.98 10.70 9.84 10.65 0.7M
2022-01-21 10.31 10.36 10.11 10.17 1.0M
2022-01-20 10.39 10.68 10.32 10.36 0.4M
2022-01-19 10.37 10.51 10.12 10.24 0.6M
2022-01-18 10.48 10.50 10.18 10.30 0.8M
2022-01-14 10.30 10.69 10.22 10.64 1.6M
2022-01-13 10.57 10.58 10.29 10.43 0.9M
2022-01-12 10.64 10.76 10.37 10.52 0.4M
2022-01-11 10.28 10.66 10.25 10.50 0.2M
2022-01-10 10.04 10.40 9.63 10.34 0.7M
2022-01-07 10.46 10.55 10.06 10.22 0.3M
2022-01-06 10.49 10.59 9.95 10.46 0.6M
2022-01-05 11.18 11.18 10.58 10.61 0.5M
2022-01-04 11.31 11.33 10.93 11.24 0.7M
2022-01-03 11.36 11.43 11.13 11.37 0.8M