CCC Intelligent Solutions Holdings Inc. (CCCS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

11.36

+0.18

(+1.61%)

A partir del 01:11PM EDT. Mercado abierto.

Periodo de tiempo:

04 jun 2023 - 04 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
04 jun 2024	11.13	11.39	11.13	11.36	11.36	1,609,789
03 jun 2024	11.25	11.32	10.99	11.18	11.18	4,337,100
31 may 2024	11.28	11.43	11.05	11.18	11.18	16,472,300
30 may 2024	11.40	11.45	11.23	11.28	11.28	10,214,100
29 may 2024	11.46	11.65	11.37	11.45	11.45	19,013,900
28 may 2024	11.92	12.05	11.83	11.89	11.89	2,843,100
24 may 2024	11.64	12.06	11.63	11.98	11.98	4,087,700
23 may 2024	11.84	11.84	11.60	11.67	11.67	6,050,600
22 may 2024	11.43	11.89	11.43	11.78	11.78	6,900,300
21 may 2024	11.39	11.48	11.27	11.47	11.47	2,298,800
20 may 2024	11.20	11.56	11.18	11.45	11.45	4,476,500
17 may 2024	11.12	11.23	11.01	11.21	11.21	2,469,700
16 may 2024	10.82	11.00	10.81	10.98	10.98	5,649,300
15 may 2024	10.71	10.84	10.59	10.78	10.78	2,507,900
14 may 2024	10.60	10.68	10.55	10.61	10.61	1,766,500
13 may 2024	10.70	10.78	10.50	10.57	10.57	2,212,600
10 may 2024	10.68	10.69	10.59	10.62	10.62	1,453,500
09 may 2024	10.87	10.93	10.65	10.67	10.67	2,299,100
08 may 2024	10.88	10.94	10.79	10.90	10.90	2,202,000
07 may 2024	10.92	11.00	10.82	10.86	10.86	1,987,600
06 may 2024	10.84	10.95	10.81	10.91	10.91	1,565,800
03 may 2024	10.83	10.98	10.68	10.81	10.81	2,326,200
02 may 2024	10.74	10.82	10.59	10.68	10.68	3,662,000
01 may 2024	11.04	11.38	10.45	10.55	10.55	6,995,700
30 abr 2024	11.49	11.52	11.19	11.22	11.22	3,055,400
29 abr 2024	11.50	11.56	11.41	11.46	11.46	2,543,800
26 abr 2024	11.54	11.61	11.47	11.50	11.50	1,850,800
25 abr 2024	11.40	11.52	11.34	11.50	11.50	2,024,000
24 abr 2024	11.53	11.57	11.41	11.53	11.53	2,265,300
23 abr 2024	11.51	11.59	11.33	11.49	11.49	4,474,500
22 abr 2024	11.51	11.53	11.34	11.40	11.40	2,638,100
19 abr 2024	11.46	11.51	11.40	11.44	11.44	3,602,400
18 abr 2024	11.47	11.73	11.40	11.42	11.42	2,172,000
17 abr 2024	11.59	11.65	11.42	11.42	11.42	3,470,100
16 abr 2024	11.44	11.60	11.39	11.54	11.54	2,581,400
15 abr 2024	11.83	11.83	11.45	11.48	11.48	2,753,300
12 abr 2024	11.76	11.83	11.59	11.71	11.71	2,187,200
11 abr 2024	11.82	11.89	11.73	11.81	11.81	2,602,300
10 abr 2024	11.72	11.82	11.69	11.80	11.80	2,604,000
09 abr 2024	11.84	11.95	11.76	11.89	11.89	2,966,800
08 abr 2024	11.68	11.80	11.61	11.78	11.78	4,895,400
05 abr 2024	11.57	11.77	11.45	11.66	11.66	13,679,400
04 abr 2024	11.91	11.94	11.76	11.78	11.78	1,816,900
03 abr 2024	11.66	11.94	11.66	11.78	11.78	2,538,300
02 abr 2024	11.70	11.76	11.62	11.68	11.68	2,574,700
01 abr 2024	11.97	12.05	11.77	11.80	11.80	3,693,600
28 mar 2024	11.92	12.01	11.87	11.96	11.96	2,754,200
27 mar 2024	11.98	12.00	11.85	11.90	11.90	1,943,100
26 mar 2024	11.88	12.02	11.88	11.94	11.94	1,772,100
25 mar 2024	11.96	12.04	11.86	11.95	11.95	2,569,600
22 mar 2024	12.06	12.06	11.90	12.01	12.01	2,070,500
21 mar 2024	11.93	12.07	11.91	12.06	12.06	2,818,300
20 mar 2024	11.85	12.00	11.75	11.94	11.94	3,434,500
19 mar 2024	11.69	11.94	11.68	11.89	11.89	2,519,600
18 mar 2024	11.88	11.98	11.77	11.79	11.79	3,270,700
15 mar 2024	12.08	12.08	11.72	11.80	11.80	12,229,600
14 mar 2024	12.28	12.28	12.05	12.12	12.12	3,908,000
13 mar 2024	12.25	12.39	12.03	12.26	12.26	4,796,400
12 mar 2024	12.43	12.51	12.33	12.39	12.39	1,690,800
11 mar 2024	12.58	12.61	12.38	12.40	12.40	3,364,100
08 mar 2024	12.25	12.68	12.22	12.63	12.63	4,777,100
07 mar 2024	11.81	12.18	11.80	12.17	12.17	5,661,100
06 mar 2024	11.67	11.89	11.61	11.85	11.85	3,494,700
05 mar 2024	11.75	11.75	11.36	11.52	11.52	9,084,200
04 mar 2024	11.52	11.91	11.52	11.86	11.86	11,432,600
01 mar 2024	11.47	11.71	11.43	11.66	11.66	16,783,100
29 feb 2024	11.95	12.22	11.50	11.71	11.71	7,321,800
28 feb 2024	11.59	11.65	11.50	11.60	11.60	3,206,000
27 feb 2024	11.51	11.61	11.44	11.54	11.54	2,102,300
26 feb 2024	11.36	11.65	11.35	11.58	11.58	3,046,000
23 feb 2024	11.27	11.40	11.21	11.36	11.36	1,569,100
22 feb 2024	11.36	11.43	11.22	11.27	11.27	1,496,900
21 feb 2024	11.23	11.27	11.09	11.20	11.20	1,964,500
20 feb 2024	11.41	11.43	11.29	11.32	11.32	1,484,100
16 feb 2024	11.57	11.64	11.45	11.48	11.48	1,428,300
15 feb 2024	11.34	11.62	11.28	11.59	11.59	4,012,900
14 feb 2024	11.14	11.35	11.14	11.31	11.31	2,374,600
13 feb 2024	11.03	11.17	10.92	11.08	11.08	1,988,000
12 feb 2024	11.22	11.42	11.15	11.24	11.24	2,344,700
09 feb 2024	11.27	11.32	11.17	11.25	11.25	1,703,700
08 feb 2024	11.07	11.31	11.06	11.21	11.21	1,777,400
07 feb 2024	10.93	11.02	10.86	11.01	11.01	1,456,200
06 feb 2024	10.92	11.01	10.76	10.86	10.86	1,187,700
05 feb 2024	10.98	11.02	10.85	10.87	10.87	1,434,500
02 feb 2024	11.02	11.06	10.93	11.00	11.00	1,413,400
01 feb 2024	11.01	11.10	10.95	11.05	11.05	2,596,800
31 ene 2024	11.08	11.14	10.90	10.99	10.99	1,386,900
30 ene 2024	11.18	11.27	11.03	11.11	11.11	1,889,600
29 ene 2024	11.11	11.19	11.06	11.18	11.18	1,323,100
26 ene 2024	10.98	11.07	10.95	11.05	11.05	1,370,200
25 ene 2024	11.11	11.11	10.91	10.97	10.97	958,500
24 ene 2024	11.05	11.08	10.94	11.01	11.01	1,848,600
23 ene 2024	11.07	11.10	10.96	11.03	11.03	1,030,800
22 ene 2024	10.96	11.08	10.94	11.02	11.02	1,539,400
19 ene 2024	10.93	11.03	10.82	10.94	10.94	1,047,200
18 ene 2024	10.91	10.96	10.84	10.89	10.89	1,301,800
17 ene 2024	10.83	10.94	10.80	10.88	10.88	1,279,700
16 ene 2024	10.94	10.98	10.82	10.91	10.91	1,479,400
12 ene 2024	11.06	11.11	10.89	10.93	10.93	2,011,700
11 ene 2024	10.95	11.10	10.83	11.02	11.02	2,307,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,269.52-13.88(-0.26%)

Dow Jones38,560.55-10.48(-0.03%)

Nasdaq16,786.83-41.84(-0.25%)

Russell 20002,035.59-24.10(-1.17%)

Petróleo73.28-0.94(-1.27%)

Oro2,344.40-24.90(-1.05%)

CCC Intelligent Solutions Holdings Inc. (CCCS)

S&P 500
5,269.52
-13.88(-0.26%)

Dow Jones
38,560.55
-10.48(-0.03%)

Nasdaq
16,786.83
-41.84(-0.25%)

Russell 2000
2,035.59
-24.10(-1.17%)

Petróleo
73.28
-0.94(-1.27%)

Oro
2,344.40
-24.90(-1.05%)