S&P 500   5,090.03 (+0.40%)
DOW   38,968.72 (+0.05%)
QQQ   438.17 (+0.67%)
AAPL   180.25 (-0.64%)
MSFT   409.86 (+0.52%)
META   489.72 (+1.18%)
GOOGL   137.18 (+0.59%)
AMZN   175.04 (+1.09%)
TSLA   200.80 (-0.61%)
NVDA   792.90 (+2.09%)
NIO   5.67 (+4.42%)
AMD   191.18 (+8.29%)
BABA   73.98 (-0.82%)
T   16.99 (+0.18%)
F   12.40 (+0.81%)
MU   89.74 (+0.03%)
CGC   3.28 (-2.38%)
GE   156.24 (+0.40%)
DIS   111.47 (+0.60%)
AMC   4.32 (-13.43%)
PFE   26.77 (-1.00%)
PYPL   60.36 (+0.18%)
XOM   104.34 (+0.02%)
S&P 500   5,090.03 (+0.40%)
DOW   38,968.72 (+0.05%)
QQQ   438.17 (+0.67%)
AAPL   180.25 (-0.64%)
MSFT   409.86 (+0.52%)
META   489.72 (+1.18%)
GOOGL   137.18 (+0.59%)
AMZN   175.04 (+1.09%)
TSLA   200.80 (-0.61%)
NVDA   792.90 (+2.09%)
NIO   5.67 (+4.42%)
AMD   191.18 (+8.29%)
BABA   73.98 (-0.82%)
T   16.99 (+0.18%)
F   12.40 (+0.81%)
MU   89.74 (+0.03%)
CGC   3.28 (-2.38%)
GE   156.24 (+0.40%)
DIS   111.47 (+0.60%)
AMC   4.32 (-13.43%)
PFE   26.77 (-1.00%)
PYPL   60.36 (+0.18%)
XOM   104.34 (+0.02%)
S&P 500   5,090.03 (+0.40%)
DOW   38,968.72 (+0.05%)
QQQ   438.17 (+0.67%)
AAPL   180.25 (-0.64%)
MSFT   409.86 (+0.52%)
META   489.72 (+1.18%)
GOOGL   137.18 (+0.59%)
AMZN   175.04 (+1.09%)
TSLA   200.80 (-0.61%)
NVDA   792.90 (+2.09%)
NIO   5.67 (+4.42%)
AMD   191.18 (+8.29%)
BABA   73.98 (-0.82%)
T   16.99 (+0.18%)
F   12.40 (+0.81%)
MU   89.74 (+0.03%)
CGC   3.28 (-2.38%)
GE   156.24 (+0.40%)
DIS   111.47 (+0.60%)
AMC   4.32 (-13.43%)
PFE   26.77 (-1.00%)
PYPL   60.36 (+0.18%)
XOM   104.34 (+0.02%)
S&P 500   5,090.03 (+0.40%)
DOW   38,968.72 (+0.05%)
QQQ   438.17 (+0.67%)
AAPL   180.25 (-0.64%)
MSFT   409.86 (+0.52%)
META   489.72 (+1.18%)
GOOGL   137.18 (+0.59%)
AMZN   175.04 (+1.09%)
TSLA   200.80 (-0.61%)
NVDA   792.90 (+2.09%)
NIO   5.67 (+4.42%)
AMD   191.18 (+8.29%)
BABA   73.98 (-0.82%)
T   16.99 (+0.18%)
F   12.40 (+0.81%)
MU   89.74 (+0.03%)
CGC   3.28 (-2.38%)
GE   156.24 (+0.40%)
DIS   111.47 (+0.60%)
AMC   4.32 (-13.43%)
PFE   26.77 (-1.00%)
PYPL   60.36 (+0.18%)
XOM   104.34 (+0.02%)

CCC Intelligent Solutions (CCCS) Stock Chart & Stock Price History

$11.61
+0.01 (+0.09%)
(As of 03:21 PM ET)

CCC Intelligent Solutions Stock Price Performance

5 Day
Performance
+2.20%
1 Month
Performance
+3.85%
3 Month
Performance
-0.09%
6 Month
Performance
+10.47%
Year-To-Date
Performance
+1.93%
1 Year
Performance
+29.58%
Receive CCCS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CCC Intelligent Solutions and its competitors with MarketBeat's FREE daily newsletter


CCCS Stock Chart for Thursday, February, 29, 2024

CCC Intelligent Solutions Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/28/2024$11.54$11.60
+0.52%
$11.65$11.503.16 million shs$6.99 billion
02/27/2024$11.58$11.54
-0.35%
$11.61$11.442.10 million shs$6.95 billion
02/26/2024$11.36$11.58
+1.94%
$11.65$11.363.05 million shs$6.98 billion
02/23/2024$11.27$11.36
+0.80%
$11.40$11.211.57 million shs$6.85 billion
02/22/2024$11.20$11.27
+0.63%
$11.43$11.221.50 million shs$6.79 billion
02/21/2024$11.32$11.20
-1.06%
$11.28$11.091.96 million shs$6.75 billion
02/20/2024$11.48$11.32
-1.39%
$11.43$11.291.48 million shs$6.82 billion
02/19/2024$11.48$11.48$11.64$11.461.43 million shs$6.92 billion
02/16/2024$11.59$11.48
-0.95%
$11.64$11.461.42 million shs$6.92 billion
02/15/2024$11.31$11.59
+2.48%
$11.62$11.284.01 million shs$6.98 billion
02/14/2024$11.08$11.31
+2.08%
$11.35$11.142.37 million shs$6.82 billion
02/13/2024$11.24$11.08
-1.42%
$11.17$10.921.99 million shs$6.68 billion
02/12/2024$11.25$11.24
-0.09%
$11.42$11.152.34 million shs$6.77 billion
02/09/2024$11.21$11.25
+0.36%
$11.31$11.171.70 million shs$6.78 billion
02/08/2024$11.01$11.21
+1.82%
$11.31$11.071.78 million shs$6.75 billion
02/07/2024$10.86$11.01
+1.38%
$11.03$10.871.46 million shs$6.63 billion
02/06/2024$10.87$10.86
-0.09%
$11.01$10.761.19 million shs$6.54 billion
02/05/2024$11.00$10.87
-1.18%
$11.02$10.851.43 million shs$6.55 billion
02/02/2024$11.05$11.00
-0.45%
$11.07$10.931.41 million shs$6.63 billion
02/01/2024$10.99$11.05
+0.55%
$11.10$10.952.60 million shs$6.66 billion
01/31/2024$11.11$10.99
-1.08%
$11.14$10.901.39 million shs$6.62 billion
01/30/2024$11.18$11.11
-0.63%
$11.27$11.031.89 million shs$6.69 billion
01/29/2024$11.05$11.18
+1.18%
$11.19$11.061.32 million shs$6.74 billion
01/26/2024$10.97$11.05
+0.73%
$11.08$10.951.37 million shs$6.66 billion
01/25/2024$11.01$10.97
-0.36%
$11.11$10.91958,483 shs$6.61 billion
01/24/2024$11.03$11.01
-0.18%
$11.08$10.941.85 million shs$6.63 billion
01/23/2024$11.02$11.03
+0.09%
$11.10$10.971.03 million shs$6.65 billion
01/22/2024$10.94$11.02
+0.73%
$11.08$10.961.54 million shs$6.64 billion
01/19/2024$10.89$10.94
+0.46%
$11.04$10.831.05 million shs$6.59 billion
01/18/2024$10.88$10.89
+0.09%
$10.96$10.841.30 million shs$6.56 billion
01/17/2024$10.91$10.88
-0.27%
$10.94$10.801.28 million shs$6.56 billion
01/16/2024$10.93$10.91
-0.18%
$10.99$10.831.48 million shs$6.57 billion
01/15/2024$10.93$10.93$11.11$10.892.01 million shs$6.59 billion
01/12/2024$11.02$10.93
-0.82%
$11.11$10.892.01 million shs$6.59 billion
01/11/2024$10.97$11.02
+0.46%
$11.10$10.832.31 million shs$6.64 billion
01/10/2024$10.86$10.97
+1.01%
$11.02$10.822.08 million shs$6.61 billion
01/09/2024$10.92$10.86
-0.55%
$10.92$10.771.59 million shs$6.89 billion
01/08/2024$10.73$10.92
+1.77%
$10.92$10.703.78 million shs$6.93 billion
01/05/2024$10.67$10.73
+0.56%
$10.82$10.623.30 million shs$6.81 billion
01/04/2024$10.91$10.67
-2.20%
$10.88$10.6110.17 million shs$6.77 billion
01/03/2024$11.10$10.91
-1.71%
$11.09$10.901.33 million shs$6.93 billion
01/02/2024$11.39$11.10
-2.55%
$11.35$11.041.31 million shs$7.05 billion
01/01/2024$11.39$11.39$11.46$11.31980,500 shs$7.23 billion
12/29/2023$11.47$11.39
-0.70%
$11.45$11.31980,577 shs$7.23 billion
12/28/2023$11.48$11.47
-0.09%
$11.53$11.371.16 million shs$7.28 billion
12/27/2023$11.50$11.48
-0.17%
$11.53$11.42877,743 shs$7.29 billion
12/26/2023$11.43$11.50
+0.61%
$11.56$11.421.19 million shs$7.30 billion
12/25/2023$11.43$11.43$11.44$11.21983,000 shs$7.26 billion
12/22/2023$11.30$11.43
+1.15%
$11.44$11.21975,345 shs$7.26 billion
12/21/2023$11.26$11.30
+0.36%
$11.38$11.171.76 million shs$7.17 billion
12/20/2023$11.25$11.26
+0.09%
$11.46$11.212.73 million shs$7.15 billion
12/19/2023$11.33$11.25
-0.71%
$11.36$11.192.41 million shs$7.14 billion
12/18/2023$11.33$11.33$11.37$11.242.47 million shs$7.19 billion
12/15/2023$11.51$11.33
-1.56%
$11.62$11.328.93 million shs$7.19 billion
12/14/2023$11.56$11.51
-0.43%
$11.70$11.353.00 million shs$7.31 billion
12/13/2023$11.47$11.56
+0.78%
$11.57$11.362.45 million shs$7.34 billion
12/12/2023$11.47$11.47$11.54$11.351.63 million shs$7.28 billion
12/11/2023$11.53$11.47
-0.52%
$11.60$11.451.77 million shs$7.28 billion
12/08/2023$11.52$11.53
+0.09%
$11.60$11.471.53 million shs$7.32 billion
12/07/2023$11.64$11.52
-1.03%
$11.62$11.441.14 million shs$7.31 billion
12/06/2023$11.77$11.64
-1.10%
$11.89$11.641.31 million shs$7.39 billion
12/05/2023$11.69$11.77
+0.68%
$11.80$11.61988,158 shs$7.47 billion
12/04/2023$11.81$11.69
-1.02%
$11.91$11.562.27 million shs$7.42 billion
12/01/2023$11.68$11.81
+1.11%
$11.87$11.491.95 million shs$7.50 billion
11/30/2023$11.62$11.68
+0.52%
$11.75$11.562.22 million shs$7.42 billion
11/29/2023$11.55$11.62
+0.61%
$11.75$11.581.07 million shs$7.38 billion
11/28/2023$11.57$11.55
-0.17%
$11.61$11.491.08 million shs$7.33 billion

This page (NYSE:CCCS) was last updated on 2/29/2024 by MarketBeat.com Staff