Dark

CCC
CCC Intelligent Solutions Holdings Inc. Common Stock
stock NASDAQ

At Close

Nov 14, 2025 3:59:58 PM EST

7.36USD+0.272%(+0.02)5,524,895

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 14, 2025 8:57:30 AM EST

7.35USD+0.136%(+0.01)219

After-hours

Nov 14, 2025 4:00:30 PM EST

7.37USD+0.136%(+0.01)162,219

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-14	7.3200	7.3800	7.2200	7.3600	+0.272%	5,524,895	0.000%
2025-11-13	7.3600	7.4700	7.2400	7.3400	-1.609%	6,364,064	+0.272%
2025-11-12	7.4300	7.5800	7.4300	7.4600	+0.269%	6,865,389	-1.340%
2025-11-11	7.4300	7.5600	7.4000	7.4400	-0.668%	7,173,714	-1.075%
2025-11-10	7.5900	7.6400	7.4100	7.4900	-1.706%	9,387,479	-1.736%
2025-11-07	7.5500	7.7100	7.5500	7.6200	0.000%	11,334,579	-3.412%
2025-11-06	7.6600	7.7100	7.5100	7.6200	-2.558%	29,734,623	-3.412%
2025-11-05	8.1600	8.1600	7.8200	7.8200	-3.695%	9,230,966	-5.882%
2025-11-04	8.2000	8.2900	8.0300	8.1200	-2.871%	7,453,819	-9.360%
2025-11-03	8.6600	8.6600	8.3100	8.3600	-3.908%	10,080,938	-11.962%
2025-10-31	9.1600	9.1600	8.6400	8.7000	+2.113%	6,275,901	-15.402%
2025-05-23	8.5500	8.5500	8.5200	8.5200	-1.843%	468	-13.615%
2025-05-22	8.6800	8.6800	8.6800	8.6800	-70.007%	889	-15.207%
2021-01-29	29.2000	29.5800	28.6100	28.9400	-0.788%	2,475,763	-74.568%
2021-01-28	27.9900	29.5250	27.8550	29.1700	+4.740%	2,337,314	-74.769%
2021-01-27	28.4200	28.7100	27.3824	27.8500	-3.966%	3,291,887	-73.573%
2021-01-26	28.5000	29.2700	28.3400	29.0000	+1.862%	1,803,778	-74.621%
2021-01-25	29.4900	29.9300	28.0000	28.4700	-3.459%	1,767,235	-74.148%
2021-01-22	29.2900	29.7843	29.0000	29.4900	+0.786%	570,056	-75.042%
2021-01-21	30.0300	30.1000	29.0900	29.2600	-2.239%	1,591,572	-74.846%
2021-01-20	29.4900	30.0750	29.3400	29.9300	+2.395%	1,045,896	-75.409%
2021-01-19	29.4500	30.0100	29.2200	29.2300	-0.646%	922,055	-74.820%
2021-01-15	29.4500	29.9000	29.2550	29.4200	-0.204%	527,276	-74.983%
2021-01-14	31.0000	31.2600	29.3450	29.4800	-4.099%	1,342,899	-75.034%
2021-01-13	31.2400	31.2700	30.6400	30.7400	-0.646%	539,176	-76.057%
2021-01-12	30.2600	31.0500	30.1900	30.9400	+2.112%	634,081	-76.212%
2021-01-11	30.4400	30.6300	30.0100	30.3000	-1.399%	591,135	-75.710%
2021-01-08	31.0200	31.1800	30.6000	30.7300	-0.324%	491,324	-76.049%
2021-01-07	30.7300	30.9800	30.6200	30.8300	+1.016%	373,424	-76.127%
2021-01-06	30.2800	31.0850	30.2000	30.5200	+0.066%	912,853	-75.885%
2021-01-05	29.9400	30.5400	29.9400	30.5000	+2.315%	488,922	-75.869%
2021-01-04	29.8200	30.0800	29.3200	29.8100	+0.337%	1,816,490	-75.310%
2020-12-31	29.8900	30.1300	29.3500	29.7100	-0.402%	578,525	-75.227%
2020-12-30	29.7300	29.9500	29.6600	29.8300	+0.472%	446,256	-75.327%
2020-12-29	30.0000	30.3000	29.5300	29.6900	-0.934%	869,222	-75.211%
2020-12-28	30.3300	30.3900	29.6700	29.9700	-0.399%	373,603	-75.442%
2020-12-24	30.3000	30.4700	30.0100	30.0900	-0.562%	117,233	-75.540%
2020-12-23	30.5500	30.7000	30.2200	30.2600	-0.754%	495,237	-75.677%
2020-12-22	30.0600	30.5100	29.8755	30.4900	+1.633%	533,289	-75.861%
2020-12-21	30.4600	30.8000	29.8500	30.0000	-2.344%	3,238,607	-75.467%
2020-12-18	30.5700	30.8700	30.2510	30.7200	+0.854%	2,110,654	-76.042%
2020-12-17	29.8800	30.9300	29.5900	30.4600	+2.767%	1,781,056	-75.837%
2020-12-16	29.1000	29.6400	28.8650	29.6400	+1.891%	976,417	-75.169%
2020-12-15	29.1600	29.5400	28.9600	29.0900	-0.411%	1,335,516	-74.699%
2020-12-14	29.1600	29.8099	29.1100	29.2100	-1.017%	1,032,801	-74.803%
2020-12-11	29.3500	29.9994	29.1100	29.5100	+0.579%	1,734,255	-75.059%
2020-12-10	28.9100	29.4400	28.6700	29.3400	+1.522%	1,543,566	-74.915%
2020-12-09	29.0000	29.1400	28.6400	28.9000	-0.345%	1,509,519	-74.533%
2020-12-08	28.0000	29.1000	27.9200	29.0000	+3.571%	2,332,544	-74.621%
2020-12-07	27.9000	28.0800	27.9000	28.0000	+0.179%	1,080,463	-73.714%
2020-12-04	27.9500	28.2000	27.8300	27.9500	-0.214%	1,311,410	-73.667%
2020-12-03	27.0200	28.1900	27.0200	28.0100	+3.741%	1,656,827	-73.724%
2020-12-02	27.6800	27.7700	26.8500	27.0000	-3.295%	1,830,910	-72.741%
2020-12-01	27.7700	28.2500	27.2500	27.9200	+1.749%	2,431,504	-73.639%
2020-11-30	27.6900	28.2700	27.3100	27.4400	+0.183%	2,210,102	-73.178%
2020-11-27	27.7100	27.7800	27.2100	27.3900	+0.773%	477,397	-73.129%
2020-11-25	27.0300	27.6200	26.9600	27.1800	+1.078%	809,197	-72.921%
2020-11-24	27.5600	27.5800	26.6700	26.8900	-1.646%	699,232	-72.629%
2020-11-23	27.6700	27.9500	27.1800	27.3400	-1.157%	1,030,220	-73.080%
2020-11-20	28.0000	28.2400	27.4500	27.6600	-1.144%	1,131,701	-73.391%
2020-11-19	27.8400	28.3300	27.5900	27.9800	+0.143%	2,799,912	-73.695%
2020-11-18	27.2000	28.2500	27.1700	27.9400	+2.570%	1,600,176	-73.658%
2020-11-17	27.4600	27.9600	27.2300	27.2400	-1.518%	1,341,934	-72.981%
2020-11-16	27.6900	27.9900	27.4200	27.6600	-0.468%	1,059,679	-73.391%
2020-11-13	27.8700	28.0600	27.4100	27.7900	+0.361%	1,975,013	-73.516%
2020-11-12	26.9800	28.5400	26.8300	27.6900	+3.437%	3,784,397	-73.420%
2020-11-11	26.8100	27.4400	26.4300	26.7700	-3.532%	4,217,316	-72.507%
2020-11-10	30.0900	30.1100	27.7100	27.7500	-8.416%	4,134,713	-73.477%
2020-11-09	31.5300	32.2700	30.2900	30.3000	-2.697%	1,882,636	-75.710%
2020-11-06	30.8600	31.2200	30.6300	31.1400	+0.777%	940,063	-76.365%
2020-11-05	30.6500	31.3600	30.3100	30.9000	+2.386%	837,868	-76.181%
2020-11-04	29.3900	30.5200	29.1800	30.1800	+4.069%	1,403,962	-75.613%
2020-11-03	28.0900	29.5300	28.0700	29.0000	+4.204%	1,065,912	-74.621%
2020-11-02	27.8600	28.4200	27.3200	27.8300	+0.288%	1,883,108	-73.554%
2020-10-30	27.8400	28.3900	27.4000	27.7500	-1.210%	2,211,328	-73.477%
2020-10-29	29.5900	29.7300	27.3400	28.0900	-6.054%	3,840,396	-73.799%
2020-10-28	29.9300	30.2800	29.6600	29.9000	-1.515%	1,383,094	-75.385%
2020-10-27	29.8400	30.5300	29.5400	30.3600	+2.915%	914,962	-75.758%
2020-10-26	29.1000	29.6900	28.9200	29.5000	+0.751%	3,140,162	-75.051%
2020-10-23	29.8700	29.9300	28.9500	29.2800	-1.910%	896,615	-74.863%
2020-10-22	30.0000	30.2300	29.6200	29.8500	-0.566%	1,142,799	-75.343%
2020-10-21	30.5400	30.6000	29.6000	30.0200	-1.767%	907,713	-75.483%
2020-10-20	30.7400	31.1200	30.3300	30.5600	+0.197%	991,017	-75.916%
2020-10-19	30.9400	31.2300	30.3800	30.5000	-0.554%	719,318	-75.869%
2020-10-16	30.8500	30.9700	30.3100	30.6700	-0.905%	1,534,174	-76.003%
2020-10-15	31.1000	31.5800	30.6000	30.9500	-0.642%	942,881	-76.220%
2020-10-14	32.2300	32.7400	30.6200	31.1500	-3.858%	1,293,392	-76.372%
2020-10-13	32.6600	32.9400	32.3100	32.4000	-0.857%	890,160	-77.284%
2020-10-12	33.1800	33.2900	32.4100	32.6800	-0.366%	1,511,379	-77.479%
2020-10-09	32.4100	32.8700	31.9800	32.8000	+1.958%	893,445	-77.561%
2020-10-08	33.1000	33.2700	32.0400	32.1700	-2.130%	827,341	-77.122%
2020-10-07	32.9600	33.2400	32.3100	32.8700	+0.458%	1,367,474	-77.609%
2020-10-06	33.2900	33.4100	32.5700	32.7200	-2.007%	825,280	-77.506%
2020-10-05	32.5300	33.5500	32.5200	33.3900	+2.738%	790,107	-77.957%
2020-10-02	32.3000	32.6800	31.6300	32.5000	+1.278%	926,458	-77.354%
2020-10-01	31.6300	32.4700	31.3000	32.0900	+3.550%	2,829,414	-77.065%
2020-09-30	29.5300	32.2300	29.4600	30.9900	+4.909%	3,004,089	-76.250%
2020-09-29	29.6100	30.3000	29.2800	29.5400	-0.539%	1,075,244	-75.085%
2020-09-28	29.0100	29.8800	28.4800	29.7000	+3.233%	1,307,538	-75.219%
2020-09-25	27.8200	29.0900	27.5800	28.7700	+3.713%	795,602	-74.418%
2020-09-24	27.8600	28.4600	27.5000	27.7400	-1.176%	589,121	-73.468%
2020-09-23	29.0800	29.0800	27.8100	28.0700	-3.705%	891,865	-73.780%
2020-09-22	28.8300	29.2000	28.0800	29.1500	+1.356%	648,303	-74.751%
2020-09-21	28.8200	29.3000	28.1400	28.7600	-1.304%	754,723	-74.409%
2020-09-18	29.7800	30.3900	28.8000	29.1400	-1.053%	1,100,455	-74.743%
2020-09-17	28.2400	29.4700	28.2400	29.4500	+2.435%	964,243	-75.008%
2020-09-16	28.6800	29.2500	28.5600	28.7500	-0.139%	361,551	-74.400%
2020-09-15	28.0500	28.7900	28.0200	28.7900	+3.227%	432,003	-74.436%
2020-09-14	27.9000	28.4800	27.8800	27.8900	+0.868%	445,868	-73.611%
2020-09-11	28.0000	28.3500	27.2800	27.6500	-1.003%	891,901	-73.382%
2020-09-10	28.6800	28.9200	27.5900	27.9300	-1.828%	836,897	-73.648%
2020-09-09	28.1800	28.8300	27.9000	28.4500	+2.708%	551,050	-74.130%
2020-09-08	27.5500	28.3300	27.4000	27.7000	-0.965%	593,947	-73.430%
2020-09-04	27.7000	28.1200	27.0000	27.9700	+0.503%	874,017	-73.686%
2020-09-03	29.1500	29.1500	27.6400	27.8300	-5.211%	527,604	-73.554%
2020-09-02	30.0000	30.0000	29.2000	29.3600	-1.937%	573,043	-74.932%
2020-09-01	29.5800	29.9500	29.4300	29.9400	+1.698%	1,357,499	-75.418%
2020-08-31	28.9500	29.6900	28.6300	29.4400	+1.869%	1,143,487	-75.000%
2020-08-28	28.5200	28.9500	28.3100	28.9000	+2.410%	636,516	-74.533%
2020-08-27	28.1300	28.3500	27.7000	28.2200	+0.463%	1,014,928	-73.919%
2020-08-26	28.3400	28.5100	27.9500	28.0900	-1.369%	790,409	-73.799%
2020-08-25	28.7600	28.9100	28.3700	28.4800	-1.077%	617,831	-74.157%
2020-08-24	29.3200	29.3200	28.5500	28.7900	-0.518%	531,458	-74.436%
2020-08-21	29.7500	29.7500	28.7400	28.9400	-2.624%	833,011	-74.568%
2020-08-20	29.3400	30.2500	29.2900	29.7200	+0.405%	1,654,159	-75.236%
2020-08-19	29.1600	29.7600	28.9700	29.6000	+1.266%	862,008	-75.135%
2020-08-18	29.2200	29.4000	28.9500	29.2300	+0.137%	692,497	-74.820%
2020-08-17	29.0800	29.4200	28.9400	29.1900	+1.073%	855,189	-74.786%
2020-08-14	29.1900	29.2700	28.7500	28.8800	-1.467%	679,695	-74.515%
2020-08-13	28.5400	29.5900	28.4600	29.3100	+3.241%	1,185,720	-74.889%
2020-08-12	28.3200	28.7800	27.9700	28.3900	+1.357%	515,933	-74.075%
2020-08-11	27.9700	28.4200	27.4000	28.0100	-0.779%	1,129,742	-73.724%
2020-08-10	28.7800	28.9800	28.0100	28.2300	-2.285%	1,025,989	-73.928%
2020-08-07	29.5000	29.5600	28.3300	28.8900	-2.727%	418,847	-74.524%
2020-08-06	29.8600	29.9500	28.9500	29.7000	-0.168%	896,111	-75.219%
2020-08-05	29.6000	29.9500	29.0400	29.7500	+0.916%	1,766,719	-75.261%
2020-08-04	28.9900	29.5300	28.8800	29.4800	+2.078%	1,589,182	-75.034%
2020-08-03	27.9600	29.4900	27.7100	28.8800	+4.448%	2,627,721	-74.515%
2020-07-31	28.5800	29.1200	27.0200	27.6500	-0.324%	1,806,585	-73.382%
2020-07-30	28.0300	28.6000	26.0100	27.7400	-3.681%	2,740,655	-73.468%
2020-07-29	25.0000	28.8200	24.9000	28.8000	+21.622%	5,256,631	-74.444%
2020-07-28	24.1100	24.3100	23.6200	23.6800	-1.498%	1,542,427	-68.919%
2020-07-27	23.5100	24.1400	23.1700	24.0400	+3.800%	832,738	-69.384%
2020-07-24	23.3500	23.3500	22.7900	23.1600	-1.321%	430,551	-68.221%
2020-07-23	23.8400	24.1600	23.3500	23.4700	-1.511%	871,005	-68.641%
2020-07-22	23.3900	24.0000	23.3800	23.8300	+1.925%	619,258	-69.115%
2020-07-21	23.5300	23.8100	23.1200	23.3800	-0.932%	828,411	-68.520%
2020-07-20	22.8400	23.6700	22.5900	23.6000	+3.012%	834,852	-68.814%
2020-07-17	22.5000	22.9600	22.3700	22.9100	+2.460%	520,529	-67.874%
2020-07-16	22.4100	22.6400	21.9700	22.3600	-0.490%	441,586	-67.084%
2020-07-15	22.0800	22.5200	21.8600	22.4700	+2.743%	873,173	-67.245%
2020-07-14	21.7500	21.8900	21.1000	21.8700	-0.046%	708,361	-66.347%
2020-07-13	22.3800	22.7200	21.8000	21.8800	-1.839%	1,280,773	-66.362%
2020-07-10	22.5900	22.6200	22.0600	22.2900	-1.109%	765,169	-66.981%
2020-07-09	22.6800	22.6800	22.0100	22.5400	-0.486%	528,525	-67.347%
2020-07-08	22.5800	22.8400	22.3700	22.6500	+0.577%	485,997	-67.506%
2020-07-07	22.7100	22.9500	22.5100	22.5200	-1.530%	1,125,047	-67.318%
2020-07-06	23.5200	23.5200	22.7000	22.8700	-1.845%	850,182	-67.818%
2020-07-02	23.3100	23.4700	22.6800	23.3000	+0.129%	1,286,275	-68.412%
2020-07-01	22.3900	23.7700	22.3800	23.2700	+4.210%	1,557,574	-68.371%
2020-06-30	22.0000	22.4000	21.9900	22.3300	+1.454%	1,281,406	-67.040%
2020-06-29	22.0400	22.2700	21.8400	22.0100	-0.181%	1,004,815	-66.561%
2020-06-26	22.2400	22.3900	21.8500	22.0500	-0.496%	1,539,204	-66.621%
2020-06-25	21.9600	22.2700	21.6700	22.1600	+0.773%	1,071,079	-66.787%
2020-06-24	22.1500	22.3800	21.7700	21.9900	-1.213%	1,599,236	-66.530%
2020-06-23	22.6700	22.7600	22.1300	22.2600	-1.067%	1,812,684	-66.936%
2020-06-22	22.4900	22.5900	22.4000	22.5000	0.000%	2,010,543	-67.289%
2020-06-19	22.6200	22.7900	22.4300	22.5000	0.000%	1,736,015	-67.289%
2020-06-18	22.1800	22.6100	22.0100	22.5000	+1.306%	1,079,568	-67.289%
2020-06-17	22.6200	22.7600	22.1800	22.2100	-1.639%	1,874,771	-66.862%
2020-06-16	22.5700	22.9200	22.2100	22.5800	+1.712%	2,620,853	-67.405%
2020-06-15	21.9000	22.4500	21.7600	22.2000	0.000%	1,449,540	-66.847%
2020-06-12	22.5600	22.6900	21.8200	22.2000	-0.090%	3,477,329	-66.847%
2020-06-11	22.5500	22.5500	22.2000	22.2200	-1.681%	6,343,319	-66.877%
2020-06-10	22.5000	23.0100	22.4600	22.6000	+0.444%	4,972,934	-67.434%
2020-06-09	22.4600	22.7700	22.3500	22.5000	+0.178%	3,328,073	-67.289%
2020-06-08	22.5000	22.6000	22.3900	22.4600	-0.133%	4,820,840	-67.231%
2020-06-05	22.5000	22.6300	22.3000	22.4900	+0.402%	4,042,287	-67.274%
2020-06-04	22.4700	22.6500	22.3900	22.4000	-2.183%	15,681,719	-67.143%
2020-06-03	23.5300	23.5300	22.3600	22.9000	-1.927%	1,876,288	-67.860%
2020-06-02	23.4300	23.8000	22.4700	23.3500	-3.072%	1,888,071	-68.480%
2020-06-01	23.0200	24.6100	23.0200	24.0900	+5.242%	1,027,821	-69.448%
2020-05-29	22.5000	23.1700	22.0000	22.8900	+1.688%	475,337	-67.846%
2020-05-28	22.3100	23.1600	22.0800	22.5100	+1.809%	630,045	-67.303%
2020-05-27	22.6400	22.9100	21.6400	22.1100	-2.038%	757,547	-66.712%
2020-05-26	22.9900	22.9900	22.3900	22.5700	-0.221%	487,249	-67.390%
2020-05-22	22.6400	22.9000	22.2600	22.6200	-0.044%	590,105	-67.462%
2020-05-21	22.8300	22.9500	22.3900	22.6300	-0.044%	476,245	-67.477%
2020-05-20	23.3400	23.4300	22.5100	22.6400	-2.245%	464,482	-67.491%
2020-05-19	23.4000	24.1300	23.1600	23.1600	-1.656%	520,876	-68.221%
2020-05-18	23.8100	24.4000	23.5300	23.5500	+0.986%	746,009	-68.747%
2020-05-15	22.4900	23.4600	22.4900	23.3200	+2.958%	625,977	-68.439%
2020-05-14	22.5200	22.7100	22.1000	22.6500	+0.622%	584,930	-67.506%
2020-05-13	22.9800	22.9800	22.1400	22.5100	-1.445%	897,849	-67.303%
2020-05-12	23.3600	23.6900	22.8100	22.8400	-2.268%	591,662	-67.776%
2020-05-11	23.4500	23.8400	23.2200	23.3700	-1.351%	839,691	-68.507%
2020-05-08	24.4500	24.7400	23.6800	23.6900	-3.108%	718,753	-68.932%
2020-05-07	24.3300	24.8000	24.1700	24.4500	+1.284%	760,207	-69.898%
2020-05-06	24.6900	24.8300	24.1200	24.1400	-1.510%	481,503	-69.511%
2020-05-05	24.1000	24.9800	23.6300	24.5100	+2.381%	1,144,807	-69.971%
2020-05-04	21.4000	24.1100	20.0000	23.9400	+5.976%	1,689,593	-69.256%
2020-05-01	22.7100	22.9500	21.9600	22.5900	-1.697%	1,660,728	-67.419%
2020-04-30	23.4400	23.6700	22.8600	22.9800	-3.161%	781,787	-67.972%
2020-04-29	23.6700	23.9700	23.0700	23.7300	+1.280%	627,208	-68.984%
2020-04-28	23.7800	24.1400	22.9900	23.4300	-0.762%	671,170	-68.587%
2020-04-27	24.0000	24.3000	23.5500	23.6100	-1.461%	901,770	-68.827%
2020-04-24	23.9500	24.2300	23.6800	23.9600	+1.182%	554,173	-69.282%
2020-04-23	24.0000	24.8000	23.6000	23.6800	-1.333%	1,578,919	-68.919%
2020-04-22	23.8400	24.3400	23.5900	24.0000	+2.215%	987,973	-69.333%
2020-04-21	23.2100	23.9600	23.2100	23.4800	-1.095%	1,175,171	-68.654%
2020-04-20	23.1800	24.2100	22.6800	23.7400	+1.976%	1,778,884	-68.997%
2020-04-17	23.0400	23.9300	22.9800	23.2800	+3.191%	1,951,882	-68.385%
2020-04-16	21.1400	22.6200	21.1400	22.5600	+6.717%	1,434,420	-67.376%
2020-04-15	20.7000	21.2700	20.4700	21.1400	-0.095%	764,226	-65.184%
2020-04-14	20.2000	21.3800	20.2000	21.1600	+5.959%	845,377	-65.217%
2020-04-13	21.3500	21.6000	19.9700	19.9700	-7.073%	611,763	-63.145%
2020-04-09	21.4900	21.6500	20.9300	21.4900	+4.169%	1,181,350	-65.752%
2020-04-08	20.6200	21.5300	19.7300	20.6300	+0.292%	1,678,661	-64.324%
2020-04-07	21.2000	21.4300	20.4700	20.5700	-0.387%	1,880,643	-64.220%
2020-04-06	21.5900	21.8200	20.4000	20.6500	0.000%	2,488,930	-64.358%
2020-04-03	21.3600	21.4800	20.1300	20.6500	-2.272%	2,457,170	-64.358%
2020-04-02	19.9400	21.5300	19.7000	21.1300	+5.809%	1,456,874	-65.168%
2020-04-01	20.2600	21.0100	19.7200	19.9700	-3.759%	2,537,968	-63.145%
2020-03-31	20.5600	21.5800	20.0000	20.7500	+2.116%	2,125,167	-64.530%
2020-03-30	20.7200	20.9500	19.3900	20.3200	-0.343%	1,045,494	-63.780%
2020-03-27	19.4900	20.5500	19.2800	20.3900	+1.191%	1,627,595	-63.904%
2020-03-26	20.7900	21.4200	19.8000	20.1500	-3.172%	1,793,925	-63.474%
2020-03-25	19.2100	21.1800	18.8500	20.8100	+8.896%	1,647,014	-64.632%
2020-03-24	18.2300	19.8400	18.1800	19.1100	+7.783%	2,874,190	-61.486%
2020-03-23	17.0000	18.4000	16.0100	17.7300	+2.783%	2,125,400	-58.488%
2020-03-20	17.0800	18.4800	16.9500	17.2500	+2.192%	2,390,518	-57.333%
2020-03-19	16.6100	17.5800	16.0100	16.8800	+0.836%	2,039,831	-56.398%
2020-03-18	17.5400	17.6300	15.0000	16.7400	-9.416%	1,852,724	-56.033%
2020-03-17	16.7100	18.7000	16.5900	18.4800	+11.392%	1,900,715	-60.173%
2020-03-16	17.0100	18.4000	16.5600	16.5900	-15.400%	2,080,282	-55.636%
2020-03-13	20.4700	20.4900	18.3800	19.6100	+0.874%	1,812,719	-62.468%
2020-03-12	17.3800	19.7400	17.3400	19.4400	-5.814%	1,503,679	-62.140%
2020-03-11	21.4000	21.5100	19.9900	20.6400	-5.710%	3,394,906	-64.341%
2020-03-10	21.6800	21.9100	20.7500	21.8900	+3.744%	1,577,402	-66.377%
2020-03-09	20.1900	22.0000	20.0100	21.1000	-4.955%	1,662,594	-65.118%
2020-03-06	21.8200	22.2400	21.5100	22.2000	-1.202%	2,016,667	-66.847%
2020-03-05	22.5300	22.9500	22.1700	22.4700	-2.474%	2,396,473	-67.245%
2020-03-04	21.9400	23.3000	21.7400	23.0400	+7.163%	2,299,665	-68.056%
2020-03-03	21.8600	22.0500	21.0800	21.5000	-1.149%	1,678,776	-65.767%
2020-03-02	20.3400	21.7800	20.1600	21.7500	+6.932%	2,358,645	-66.161%
2020-02-28	19.9500	20.5200	19.6400	20.3400	-0.974%	1,552,399	-63.815%
2020-02-27	20.1400	21.5300	19.6500	20.5400	-0.388%	2,534,956	-64.167%
2020-02-26	20.8100	21.5100	20.5500	20.6200	-1.103%	2,006,874	-64.306%
2020-02-25	22.1100	22.1100	20.8300	20.8500	-5.270%	1,904,221	-64.700%
2020-02-24	22.4900	22.8900	21.8000	22.0100	-3.970%	2,113,396	-66.561%
2020-02-21	23.0100	23.3400	22.7000	22.9200	-0.865%	2,496,807	-67.888%
2020-02-20	22.3800	23.6600	22.3800	23.1200	+3.214%	3,035,792	-68.166%
2020-02-19	22.2100	22.5100	22.1100	22.4000	+1.037%	1,996,020	-67.143%
2020-02-18	21.7200	22.4200	21.6800	22.1700	+1.884%	1,850,318	-66.802%
2020-02-14	21.7800	21.9300	21.6700	21.7600	0.000%	401,025	-66.176%
2020-02-13	21.8700	22.0000	21.7300	21.7600	-0.775%	308,404	-66.176%
2020-02-12	22.3500	22.4000	21.6900	21.9300	-1.438%	840,566	-66.439%
2020-02-11	22.1000	22.3400	21.5600	22.2500	+1.274%	3,186,800	-66.921%
2020-02-10	21.2100	22.1000	21.1600	21.9700	+3.632%	2,113,238	-66.500%
2020-02-07	21.3600	21.5100	20.9700	21.2000	-0.842%	1,638,270	-65.283%
2020-02-06	20.7000	21.8000	20.6700	21.3800	+4.090%	11,697,441	-65.575%
2020-02-05	20.7500	20.8000	20.2200	20.5400	-0.388%	1,656,023	-64.167%
2020-02-04	20.8600	20.9000	20.1900	20.6200	+0.292%	1,253,588	-64.306%
2020-02-03	20.2400	20.8700	20.2000	20.5600	+1.984%	1,645,516	-64.202%
2020-01-31	20.7000	20.9500	20.1400	20.1600	-3.771%	1,268,661	-63.492%
2020-01-30	20.6700	21.0000	20.5900	20.9500	+0.964%	1,042,042	-64.869%
2020-01-29	21.1900	21.3800	20.4800	20.7500	-2.030%	1,691,027	-64.530%
2020-01-28	20.8700	21.5000	20.8700	21.1800	+1.925%	4,371,689	-65.250%
2020-01-27	20.2000	20.8300	20.0600	20.7800	+1.564%	2,447,563	-64.581%
2020-01-24	20.3700	20.7700	20.1700	20.4600	+1.538%	5,370,866	-64.027%
2020-01-23	19.8400	20.2200	19.7000	20.1500	+0.649%	2,055,615	-63.474%
2020-01-22	19.3900	20.0800	19.3100	20.0200	+3.356%	4,347,707	-63.237%
2020-01-21	19.1100	19.4000	19.0500	19.3700	+2.487%	4,068,682	-62.003%
2020-01-17	17.7500	18.9300	17.6700	18.9000	+7.022%	8,935,031	-61.058%
2020-01-16	17.5500	17.7000	17.4400	17.6600	+0.914%	1,095,896	-58.324%
2020-01-15	17.6500	17.8000	17.4800	17.5000	-0.568%	1,527,716	-57.943%
2020-01-14	17.6000	17.6400	17.3500	17.6000	-0.227%	1,024,865	-58.182%
2020-01-13	17.1000	17.7300	17.1000	17.6400	+3.218%	3,243,240	-58.277%
2020-01-10	17.3300	17.3300	16.9500	17.0900	-0.928%	1,294,418	-56.934%
2020-01-09	17.1200	17.3000	17.0200	17.2500	+1.054%	1,486,745	-57.333%
2020-01-08	17.1600	17.1600	16.9700	17.0700	-0.582%	878,964	-56.883%
2020-01-07	17.2300	17.2300	16.9700	17.1700	-0.232%	809,703	-57.135%
2020-01-06	17.0900	17.2100	17.0000	17.2100	+0.058%	899,901	-57.234%
2020-01-03	16.9800	17.2100	16.9200	17.2000	+0.409%	1,042,549	-57.209%
2020-01-02	16.8600	17.1500	16.8600	17.1300	+1.964%	3,142,664	-57.034%
2019-12-31	16.9400	17.0500	16.8000	16.8000	-0.474%	760,908	-56.190%
2019-12-30	17.0000	17.0000	16.8500	16.8800	-0.764%	747,849	-56.398%
2019-12-27	17.1000	17.1300	16.9800	17.0100	-0.526%	273,171	-56.731%
2019-12-26	17.0800	17.1200	16.9800	17.1000	+0.529%	306,490	-56.959%
2019-12-24	17.0700	17.1300	16.9300	17.0100	-0.468%	451,057	-56.731%
2019-12-23	17.3000	17.3400	17.0000	17.0900	-1.100%	808,076	-56.934%
2019-12-20	16.9600	17.3600	16.9600	17.2800	+2.188%	1,503,742	-57.407%
2019-12-19	16.8000	16.9700	16.6600	16.9100	+0.715%	1,247,622	-56.475%
2019-12-18	16.9500	16.9900	16.7200	16.7900	-0.592%	485,893	-56.164%
2019-12-17	16.8000	16.9000	16.5200	16.8900	+0.776%	1,029,596	-56.424%
2019-12-16	16.8200	16.8400	16.5700	16.7600	0.000%	1,557,770	-56.086%
2019-12-13	16.8200	17.0100	16.5500	16.7600	-0.238%	1,224,173	-56.086%
2019-12-12	16.9800	17.1600	16.6000	16.8000	-1.176%	2,211,041	-56.190%
2019-12-11	17.1600	17.2100	16.8400	17.0000	+0.532%	2,081,155	-56.706%
2019-12-10	17.0100	17.1600	16.9000	16.9100	-0.821%	2,114,760	-56.475%
2019-12-09	17.6100	17.6100	17.0400	17.0500	-3.125%	1,562,714	-56.833%
2019-12-06	17.1300	17.7200	17.1000	17.6000	+2.984%	5,339,139	-58.182%
2019-12-05	17.2300	17.2700	17.0700	17.0900	-2.566%	9,185,308	-56.934%
2019-12-04	17.5600	17.7700	17.2800	17.5400	+0.516%	1,171,725	-58.039%
2019-12-03	17.2600	17.5600	16.9900	17.4500	-2.731%	2,059,137	-57.822%
2019-12-02	18.0300	18.1400	17.9100	17.9400	-0.222%	1,000,784	-58.974%
2019-11-29	18.0000	18.1000	17.9100	17.9800	-0.388%	211,667	-59.066%
2019-11-27	18.0500	18.4500	17.9800	18.0500	+0.222%	2,480,418	-59.224%
2019-11-26	17.9400	18.1100	17.8700	18.0100	+0.278%	427,032	-59.134%
2019-11-25	17.8400	18.0900	17.8000	17.9600	+1.412%	1,631,923	-59.020%
2019-11-22	18.0100	18.1200	17.6500	17.7100	-1.611%	2,261,879	-58.442%
2019-11-21	17.8100	18.0600	17.7500	18.0000	+1.180%	4,951,214	-59.111%
2019-11-20	17.5800	17.8000	17.3700	17.7900	+0.793%	1,179,875	-58.628%
2019-11-19	17.1400	17.7300	17.0700	17.6500	+3.277%	2,741,255	-58.300%
2019-11-18	16.8900	17.2600	16.8900	17.0900	+0.945%	1,147,675	-56.934%
2019-11-15	16.8600	17.0400	16.7100	16.9300	+0.654%	781,337	-56.527%
2019-11-14	16.8900	16.9900	16.7600	16.8200	-0.473%	338,165	-56.243%
2019-11-13	16.8400	17.0000	16.7400	16.9000	+0.356%	675,575	-56.450%
2019-11-12	17.0100	17.3000	16.7700	16.8400	-1.405%	528,991	-56.295%
2019-11-11	16.7900	17.1400	16.7900	17.0800	+1.125%	233,784	-56.909%
2019-11-08	17.0300	17.1300	16.8000	16.8900	-0.764%	166,637	-56.424%
2019-11-07	17.1600	17.3800	16.9100	17.0200	-0.526%	790,345	-56.757%
2019-11-06	16.9900	17.3300	16.8000	17.1100	+1.724%	1,068,037	-56.984%
2019-11-05	16.5700	16.8900	15.8100	16.8200	+4.472%	886,546	-56.243%
2019-11-04	16.8000	16.9500	16.0800	16.1000	-3.651%	492,800	-54.286%
2019-11-01	16.8100	16.8800	16.6000	16.7100	-0.179%	852,889	-55.955%
2019-10-31	16.7500	16.9100	16.5800	16.7400	+0.180%	541,666	-56.033%
2019-10-30	16.6000	16.9200	16.4700	16.7100	+0.602%	275,405	-55.955%
2019-10-29	16.6400	16.9300	16.5800	16.6100	-0.420%	568,280	-55.689%
2019-10-28	16.2700	16.7300	16.2000	16.6800	+2.269%	435,751	-55.875%
2019-10-25	16.0100	16.3800	15.8100	16.3100	+1.620%	333,760	-54.874%
2019-10-24	15.8600	16.1800	15.7400	16.0500	+1.905%	251,588	-54.143%
2019-10-23	15.8300	15.9500	15.6900	15.7500	-0.505%	263,460	-53.270%
2019-10-22	15.8200	15.9400	15.5700	15.8300	+0.508%	937,977	-53.506%
2019-10-21	15.7500	15.8700	15.5700	15.7500	+0.191%	325,397	-53.270%
2019-10-18	15.9700	15.9700	15.5700	15.7200	-1.750%	244,571	-53.181%
2019-10-17	15.9000	16.1200	15.8200	16.0000	+0.883%	403,810	-54.000%
2019-10-16	16.0200	16.3800	15.6500	15.8600	-1.184%	367,423	-53.594%
2019-10-15	16.3200	16.5200	15.8200	16.0500	-1.352%	490,261	-54.143%
2019-10-14	16.4100	16.4500	16.1000	16.2700	-0.611%	281,183	-54.763%
2019-10-11	16.4800	16.6200	16.3100	16.3700	-0.365%	605,458	-55.040%
2019-10-10	16.2900	16.5200	16.2500	16.4300	+0.736%	269,236	-55.204%
2019-10-09	16.4100	16.4100	16.2500	16.3100	+0.061%	202,152	-54.874%
2019-10-08	16.3200	16.4500	16.2500	16.3000	-0.731%	175,479	-54.847%
2019-10-07	16.6000	16.6100	16.2500	16.4200	-1.084%	314,948	-55.177%
2019-10-04	16.4000	16.9900	16.3000	16.6000	+2.154%	613,574	-55.663%
2019-10-03	16.1300	16.4500	15.9500	16.2500	+0.619%	1,201,535	-54.708%
2019-10-02	16.3700	16.3700	15.9100	16.1500	-2.180%	1,192,513	-54.427%
2019-10-01	16.8400	16.9100	16.4300	16.5100	-2.134%	839,804	-55.421%
2019-09-30	17.0400	17.0400	16.7300	16.8700	-0.940%	929,305	-56.372%
2019-09-27	17.0000	17.1300	16.7900	17.0300	+0.354%	1,627,245	-56.782%
2019-09-26	17.0200	17.2300	16.7700	16.9700	0.000%	988,025	-56.629%
2019-09-25	17.0500	17.1800	16.7000	16.9700	0.000%	1,127,962	-56.629%
2019-09-24	17.1500	17.2800	16.7500	16.9700	-0.934%	1,639,419	-56.629%
2019-09-23	17.2000	17.3200	17.1000	17.1300	-0.117%	659,959	-57.034%
2019-09-20	17.3000	17.4800	17.0600	17.1500	-1.267%	770,638	-57.085%
2019-09-19	17.2200	17.4500	17.0700	17.3700	+0.930%	463,571	-57.628%
2019-09-18	17.2000	17.2700	17.0200	17.2100	+0.291%	973,048	-57.234%
2019-09-17	16.9700	17.2200	16.8500	17.1600	+0.941%	1,203,202	-57.110%
2019-09-16	17.1300	17.3200	16.8000	17.0000	-0.990%	1,355,261	-56.706%
2019-09-13	17.6300	17.6700	17.0800	17.1700	-1.830%	1,050,587	-57.135%
2019-09-12	17.2000	17.5400	17.1000	17.4900	+1.450%	1,989,971	-57.919%
2019-09-11	16.8700	17.2700	16.8000	17.2400	+2.012%	884,221	-57.309%
2019-09-10	16.8500	17.2500	16.4600	16.9000	-0.236%	1,350,618	-56.450%
2019-09-09	17.2300	17.2400	16.6800	16.9400	-1.968%	1,886,549	-56.553%
2019-09-06	16.6400	17.4200	16.3100	17.2800	+6.931%	10,318,452	-57.407%
2019-09-05	16.5800	16.8000	16.0400	16.1600	-2.238%	1,753,366	-54.455%
2019-09-04	16.1800	16.6200	16.0000	16.5300	+0.916%	731,825	-55.475%
2019-09-03	17.2500	17.5900	16.3800	16.3800	-7.037%	928,102	-55.067%
2019-08-30	17.7000	17.8000	17.5500	17.6200	-0.227%	248,339	-58.229%

.dark-mode .hq3Fz6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hq3Fz6{ 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