CCC Intelligent Solutions Holdings Inc (CCCS)

CCCS
🏛️ Vereinigte Staaten →
9.00
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 11.45 11.46 11.31 11.39 1.0M
2023-12-28 11.48 11.53 11.37 11.47 1.2M
2023-12-27 11.52 11.55 11.42 11.48 0.9M
2023-12-26 11.43 11.56 11.42 11.50 1.2M
2023-12-22 11.27 11.44 11.21 11.43 1.0M
2023-12-21 11.31 11.38 11.17 11.30 1.8M
2023-12-20 11.23 11.46 11.21 11.26 2.7M
2023-12-19 11.35 11.36 11.19 11.25 2.4M
2023-12-18 11.36 11.38 11.24 11.33 2.5M
2023-12-15 11.57 11.62 11.32 11.33 8.9M
2023-12-14 11.62 11.70 11.35 11.51 3.0M
2023-12-13 11.47 11.57 11.36 11.56 2.5M
2023-12-12 11.46 11.54 11.35 11.47 1.6M
2023-12-11 11.57 11.61 11.44 11.47 1.8M
2023-12-08 11.47 11.60 11.47 11.53 1.5M
2023-12-07 11.45 11.62 11.44 11.52 1.1M
2023-12-06 11.66 11.90 11.63 11.64 1.3M
2023-12-05 11.72 11.80 11.61 11.77 1.0M
2023-12-04 11.87 11.91 11.56 11.69 2.3M
2023-12-01 11.72 11.87 11.49 11.81 2.0M
2023-11-30 11.74 11.75 11.56 11.68 2.2M
2023-11-29 11.65 11.76 11.58 11.62 1.1M
2023-11-28 11.59 11.62 11.49 11.55 1.1M
2023-11-27 11.59 11.63 11.49 11.57 1.5M
2023-11-24 11.57 11.57 11.50 11.51 0.7M
2023-11-22 11.61 11.64 11.45 11.55 1.3M
2023-11-21 11.56 11.57 11.38 11.44 2.0M
2023-11-20 11.43 11.60 11.35 11.52 2.0M
2023-11-17 11.38 11.51 11.28 11.32 2.2M
2023-11-16 11.29 11.34 11.10 11.32 2.2M
2023-11-15 11.46 11.65 11.28 11.33 1.9M
2023-11-14 11.27 11.52 11.27 11.47 2.4M
2023-11-13 11.46 11.47 11.18 11.28 2.5M
2023-11-10 11.07 11.52 10.98 11.46 7.0M
2023-11-09 10.83 11.30 10.71 10.99 19.4M
2023-11-08 11.68 11.76 11.50 11.69 1.5M
2023-11-07 11.34 11.99 11.19 11.66 4.2M
2023-11-06 11.05 11.05 10.83 10.90 1.6M
2023-11-03 10.82 10.94 10.75 10.93 1.6M
2023-11-02 10.85 10.91 10.73 10.78 1.4M
2023-11-01 10.88 10.88 10.65 10.74 1.6M
2023-10-31 10.72 10.81 10.63 10.77 1.6M
2023-10-30 10.82 10.88 10.57 10.69 1.7M
2023-10-27 10.94 10.98 10.75 10.77 1.7M
2023-10-26 11.08 11.14 10.88 10.93 2.0M
2023-10-25 11.43 11.44 11.08 11.09 2.1M
2023-10-24 12.32 12.49 11.12 11.46 8.0M
2023-10-23 12.30 12.42 12.19 12.24 2.4M
2023-10-20 12.40 12.48 12.08 12.33 1.6M
2023-10-19 12.50 12.73 12.43 12.47 0.9M
2023-10-18 12.64 12.83 12.51 12.51 1.6M
2023-10-17 12.31 12.76 12.31 12.70 2.7M
2023-10-16 12.33 12.46 12.23 12.44 2.6M
2023-10-13 12.54 12.57 12.29 12.30 3.9M
2023-10-12 12.77 12.77 12.51 12.52 1.5M
2023-10-11 12.84 12.92 12.66 12.74 1.6M
2023-10-10 12.75 13.01 12.69 12.82 1.9M
2023-10-09 12.73 12.75 12.57 12.75 1.9M
2023-10-06 12.61 12.89 12.53 12.76 3.1M
2023-10-05 12.71 12.90 12.64 12.70 2.8M
2023-10-04 12.64 12.82 12.64 12.75 1.9M
2023-10-03 12.87 12.99 12.62 12.64 2.8M
2023-10-02 13.35 13.35 12.90 12.94 6.8M
2023-09-29 12.63 13.41 12.59 13.35 7.2M
2023-09-28 12.16 12.43 12.05 12.41 3.1M
2023-09-27 11.63 12.19 11.63 12.16 2.6M
2023-09-26 11.65 11.77 11.54 11.62 2.3M
2023-09-25 11.71 11.74 11.49 11.66 2.3M
2023-09-22 11.71 11.80 11.55 11.75 1.2M
2023-09-21 11.66 11.78 11.56 11.61 1.9M
2023-09-20 11.92 12.09 11.76 11.78 1.8M
2023-09-19 11.91 11.95 11.70 11.81 3.3M
2023-09-18 12.01 12.65 11.94 11.96 10.3M
2023-09-15 11.24 11.57 11.17 11.51 12.9M
2023-09-14 11.15 11.28 11.11 11.26 2.1M
2023-09-13 10.97 11.15 10.79 11.13 2.2M
2023-09-12 10.93 11.09 10.83 10.97 1.4M
2023-09-11 10.91 11.08 10.91 10.99 1.5M
2023-09-08 10.89 11.02 10.85 10.87 1.3M
2023-09-07 10.90 10.95 10.80 10.90 1.3M
2023-09-06 10.84 10.97 10.84 10.95 0.9M
2023-09-05 10.73 10.98 10.69 10.84 1.3M
2023-09-01 10.74 10.80 10.32 10.73 0.9M
2023-08-31 10.66 10.76 10.65 10.70 1.1M
2023-08-30 10.50 10.69 10.48 10.66 0.8M
2023-08-29 10.51 10.55 10.45 10.51 0.8M
2023-08-28 10.48 10.60 10.48 10.52 0.9M
2023-08-25 10.45 10.57 10.43 10.47 0.9M
2023-08-24 10.77 10.77 10.44 10.46 1.1M
2023-08-23 10.76 10.81 10.69 10.75 0.9M
2023-08-22 10.74 10.78 10.68 10.70 0.7M
2023-08-21 10.63 10.77 10.62 10.69 1.0M
2023-08-18 10.64 10.67 10.46 10.61 1.4M
2023-08-17 10.91 10.92 10.65 10.69 3.0M
2023-08-16 10.70 10.97 10.70 10.89 1.1M
2023-08-15 10.70 10.77 10.58 10.73 1.1M
2023-08-14 10.54 10.71 10.48 10.64 1.3M
2023-08-11 10.43 10.55 10.41 10.53 0.9M
2023-08-10 10.55 10.61 10.48 10.51 0.8M
2023-08-09 10.53 10.63 10.42 10.47 0.9M
2023-08-08 10.56 10.57 10.38 10.56 1.0M
2023-08-07 10.72 10.75 10.48 10.62 1.0M
2023-08-04 10.79 10.97 10.60 10.67 3.0M
2023-08-03 10.76 10.96 10.73 10.75 1.5M
2023-08-02 11.00 11.24 10.70 10.77 2.8M
2023-08-01 11.00 11.00 10.81 10.99 1.2M
2023-07-31 10.88 11.03 10.88 11.02 0.8M
2023-07-28 10.80 10.92 10.80 10.87 0.6M
2023-07-27 10.87 10.97 10.69 10.75 1.0M
2023-07-26 10.89 10.91 10.80 10.86 0.9M
2023-07-25 10.79 10.96 10.75 10.91 1.2M
2023-07-24 10.86 10.89 10.62 10.76 1.4M
2023-07-21 10.72 10.94 10.68 10.87 1.7M
2023-07-20 10.76 10.83 10.65 10.68 1.2M
2023-07-19 10.84 10.91 10.65 10.77 2.1M
2023-07-18 10.57 10.78 10.37 10.76 6.7M
2023-07-17 10.66 11.11 10.62 11.09 1.9M
2023-07-14 10.80 10.81 10.57 10.62 1.0M
2023-07-13 10.64 10.91 10.64 10.79 1.1M
2023-07-12 10.70 10.70 10.52 10.58 1.6M
2023-07-11 10.72 10.83 10.61 10.65 1.0M
2023-07-10 10.64 10.78 10.59 10.73 2.0M
2023-07-07 10.78 10.86 10.60 10.62 0.9M
2023-07-06 10.90 10.92 10.74 10.76 1.0M
2023-07-05 11.09 11.11 10.93 10.97 1.0M
2023-07-03 11.11 11.21 11.00 11.10 0.6M
2023-06-30 11.08 11.26 11.00 11.21 3.5M
2023-06-29 10.99 11.08 10.96 11.07 0.8M
2023-06-28 10.93 11.05 10.90 10.99 0.7M
2023-06-27 10.92 11.12 10.90 10.99 1.6M
2023-06-26 10.83 10.89 10.74 10.85 1.0M
2023-06-23 10.59 10.97 10.54 10.86 5.7M
2023-06-22 10.68 10.72 10.62 10.63 0.6M
2023-06-21 10.76 10.85 10.66 10.72 1.5M
2023-06-20 10.81 11.01 10.76 10.80 1.5M
2023-06-16 10.98 11.03 10.81 10.90 2.8M
2023-06-15 10.55 10.90 10.54 10.83 2.6M
2023-06-14 11.01 11.07 10.93 11.00 1.9M
2023-06-13 11.20 11.25 11.04 11.05 0.9M
2023-06-12 11.02 11.16 10.96 11.12 1.6M
2023-06-09 11.07 11.19 10.98 11.00 1.1M
2023-06-08 10.97 11.16 10.96 11.06 1.3M
2023-06-07 11.30 11.36 10.91 10.93 1.2M
2023-06-06 11.30 11.40 11.17 11.26 1.1M
2023-06-05 11.05 11.34 11.05 11.26 1.4M
2023-06-02 11.14 11.19 10.93 11.10 1.9M
2023-06-01 10.92 11.20 10.78 11.15 1.7M
2023-05-31 10.82 11.03 10.64 10.94 3.4M
2023-05-30 10.50 10.90 10.43 10.88 1.7M
2023-05-26 10.37 10.53 10.26 10.48 1.1M
2023-05-25 10.05 10.46 10.00 10.37 2.0M
2023-05-24 9.98 10.30 9.96 10.14 1.4M
2023-05-23 10.23 10.57 9.98 10.00 2.0M
2023-05-22 9.90 10.01 9.84 9.92 1.3M
2023-05-19 9.68 9.91 9.32 9.86 1.9M
2023-05-18 9.52 9.60 9.49 9.59 0.6M
2023-05-17 9.65 9.67 9.38 9.51 1.0M
2023-05-16 9.38 9.64 9.26 9.64 1.1M
2023-05-15 9.41 9.46 9.30 9.41 0.9M
2023-05-12 9.30 9.50 9.16 9.40 1.4M
2023-05-11 9.30 9.30 9.10 9.25 1.7M
2023-05-10 9.20 9.35 9.09 9.24 0.8M
2023-05-09 9.07 9.25 9.00 9.16 0.8M
2023-05-08 8.81 9.16 8.81 9.08 0.8M
2023-05-05 9.41 9.43 8.74 8.93 2.3M
2023-05-04 9.19 9.49 8.89 9.35 2.0M
2023-05-03 8.74 9.64 8.42 9.17 2.4M
2023-05-02 8.70 8.74 8.57 8.60 0.7M
2023-05-01 8.68 8.78 8.61 8.70 0.5M
2023-04-28 8.71 8.72 8.60 8.68 0.6M
2023-04-27 8.66 8.78 8.59 8.74 0.6M
2023-04-26 8.74 8.93 8.58 8.59 0.5M
2023-04-25 8.84 8.84 8.68 8.70 0.5M
2023-04-24 9.02 9.06 8.86 8.88 0.4M
2023-04-21 8.90 9.08 8.90 9.05 0.5M
2023-04-20 8.89 8.94 8.81 8.90 0.5M
2023-04-19 8.83 8.96 8.81 8.90 0.4M
2023-04-18 8.95 8.95 8.83 8.86 0.3M
2023-04-17 8.83 8.93 8.80 8.90 0.4M
2023-04-14 8.90 8.96 8.76 8.83 0.4M
2023-04-13 8.76 8.95 8.71 8.91 0.8M
2023-04-12 8.68 8.75 8.58 8.58 0.4M
2023-04-11 8.63 8.70 8.57 8.64 0.6M
2023-04-10 8.64 8.74 8.54 8.69 0.8M
2023-04-06 8.64 8.72 8.58 8.68 0.4M
2023-04-05 8.82 8.82 8.60 8.70 0.6M
2023-04-04 8.94 9.06 8.76 8.81 0.5M
2023-04-03 8.97 8.97 8.83 8.94 0.7M
2023-03-31 8.73 9.03 8.68 8.97 0.8M
2023-03-30 8.69 8.76 8.62 8.68 0.5M
2023-03-29 8.45 8.66 8.44 8.65 0.7M
2023-03-28 8.50 8.53 8.36 8.40 0.7M
2023-03-27 8.77 8.88 8.51 8.52 0.9M
2023-03-24 8.66 8.74 8.60 8.74 0.8M
2023-03-23 8.79 8.92 8.66 8.70 0.9M
2023-03-22 8.87 8.93 8.69 8.71 1.8M
2023-03-21 8.90 8.95 8.78 8.86 0.8M
2023-03-20 8.90 8.91 8.78 8.86 0.9M
2023-03-17 8.94 9.02 8.52 8.88 1.6M
2023-03-16 8.76 9.01 8.76 8.94 2.1M
2023-03-15 8.46 8.79 8.46 8.78 1.1M
2023-03-14 8.71 9.00 8.50 8.61 1.1M
2023-03-13 8.33 8.78 8.33 8.60 1.0M
2023-03-10 8.63 8.67 8.42 8.45 1.3M
2023-03-09 8.73 8.82 8.60 8.65 1.2M
2023-03-08 8.84 8.88 8.70 8.73 1.7M
2023-03-07 8.90 8.91 8.73 8.84 1.5M
2023-03-06 8.75 9.00 8.75 8.88 2.1M
2023-03-03 8.75 9.00 8.74 8.79 1.4M
2023-03-02 8.96 9.19 8.69 8.72 1.2M
2023-03-01 8.96 8.97 8.87 8.92 1.1M
2023-02-28 8.99 9.12 8.88 8.96 1.0M
2023-02-27 9.02 9.09 8.90 9.04 0.4M
2023-02-24 8.97 9.02 8.86 9.00 0.5M
2023-02-23 9.17 9.17 8.99 9.11 0.3M
2023-02-22 9.06 9.17 8.96 9.06 0.7M
2023-02-21 9.06 9.29 8.98 9.04 0.4M
2023-02-17 9.14 9.22 9.09 9.16 0.4M
2023-02-16 9.33 9.39 9.16 9.24 0.3M
2023-02-15 9.38 9.51 9.29 9.46 0.3M
2023-02-14 9.27 9.49 9.23 9.45 0.9M
2023-02-13 9.32 9.50 9.28 9.36 1.0M
2023-02-10 9.21 9.38 9.14 9.31 1.0M
2023-02-09 9.45 9.50 9.16 9.24 0.6M
2023-02-08 9.25 9.41 9.25 9.39 0.5M
2023-02-07 9.16 9.34 9.11 9.33 0.3M
2023-02-06 9.23 9.31 9.18 9.24 0.3M
2023-02-03 9.42 9.46 9.31 9.35 0.4M
2023-02-02 9.45 9.64 9.45 9.58 0.6M
2023-02-01 9.23 9.44 9.16 9.41 0.4M
2023-01-31 9.18 9.29 9.18 9.25 0.4M
2023-01-30 9.16 9.24 9.12 9.17 0.4M
2023-01-27 9.18 9.34 9.10 9.28 0.5M
2023-01-26 8.90 9.19 8.90 9.15 0.7M
2023-01-25 8.77 8.90 8.63 8.87 0.6M
2023-01-24 8.79 8.92 8.75 8.87 0.6M
2023-01-23 8.71 8.85 8.65 8.80 0.5M
2023-01-20 8.60 8.74 8.52 8.66 0.9M
2023-01-19 8.57 8.69 8.51 8.51 0.3M
2023-01-18 8.74 8.90 8.60 8.61 0.7M
2023-01-17 8.65 8.77 8.63 8.74 0.8M
2023-01-13 8.60 8.69 8.57 8.69 0.3M
2023-01-12 8.58 8.67 8.47 8.64 0.3M
2023-01-11 8.35 8.58 8.30 8.58 0.7M
2023-01-10 8.51 8.55 8.32 8.35 1.0M
2023-01-09 8.47 8.70 8.41 8.53 0.9M
2023-01-06 8.55 8.61 8.35 8.40 1.4M
2023-01-05 8.73 8.73 8.51 8.53 0.5M
2023-01-04 8.81 8.88 8.68 8.77 0.8M
2023-01-03 8.84 8.92 8.47 8.74 0.5M