Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

CCC Intelligent Solutions Holdings Inc. - Common Stock (NQ:CCCS)

8.460 -0.210 (-2.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 21, 2025	8.600	8.675	8.310	8.460	7,229,712	-0.21(-2.42%)
Apr 17, 2025	8.800	8.875	8.640	8.670	5,520,977	-0.10(-1.14%)
Apr 16, 2025	8.820	8.930	8.690	8.770	8,541,709	-0.07(-0.79%)
Apr 15, 2025	8.940	8.980	8.810	8.840	4,457,150	-0.09(-1.01%)
Apr 14, 2025	9.140	9.140	8.820	8.930	6,569,529	-0.06(-0.67%)
Apr 11, 2025	8.790	9.000	8.655	8.990	6,643,229	+0.18(+2.04%)
Apr 10, 2025	8.830	8.960	8.660	8.810	8,348,111	-0.21(-2.33%)
Apr 09, 2025	8.260	9.050	8.215	9.020	9,780,639	+0.74(+8.94%)
Apr 08, 2025	8.630	8.710	8.180	8.280	23,013,582	-0.18(-2.13%)
Apr 07, 2025	8.170	8.710	8.140	8.460	13,866,937	-0.05(-0.65%)
Apr 04, 2025	8.500	8.635	8.245	8.515	16,814,612	-0.07(-0.87%)
Apr 03, 2025	8.650	8.720	8.430	8.590	13,294,011	-0.24(-2.72%)
Apr 02, 2025	8.950	9.040	8.770	8.830	10,030,868	-0.23(-2.54%)
Apr 01, 2025	9.030	9.089	8.930	9.060	8,402,840	+0.03(+0.33%)
Mar 31, 2025	8.860	9.105	8.680	9.030	7,730,915	+0.11(+1.23%)
Mar 28, 2025	9.030	9.290	8.830	8.920	7,814,749	-0.15(-1.65%)
Mar 27, 2025	9.120	9.200	8.971	9.070	5,082,121	-0.04(-0.44%)
Mar 26, 2025	9.220	9.380	9.080	9.110	6,743,667	-0.08(-0.87%)
Mar 25, 2025	9.150	9.285	9.120	9.190	8,214,481	+0.04(+0.44%)
Mar 24, 2025	9.020	9.245	9.020	9.150	6,480,661	+0.15(+1.67%)
Mar 21, 2025	9.005	9.070	8.941	9.000	11,209,893	-0.05(-0.55%)
Mar 20, 2025	9.140	9.160	8.980	9.050	8,695,051	-0.14(-1.52%)
Mar 19, 2025	9.260	9.277	9.035	9.190	16,318,489	-0.07(-0.76%)
Mar 18, 2025	9.360	9.390	9.195	9.260	7,381,589	-0.14(-1.49%)
Mar 17, 2025	9.300	9.465	9.260	9.400	6,941,430	+0.08(+0.86%)
Mar 14, 2025	9.330	9.420	9.250	9.320	12,027,621	+0.10(+1.08%)
Mar 13, 2025	9.080	9.310	9.042	9.220	10,182,318	+0.09(+0.99%)
Mar 12, 2025	9.340	9.350	9.091	9.130	12,998,822	-0.07(-0.76%)
Mar 11, 2025	9.150	9.210	8.825	9.200	11,679,260	+0.14(+1.55%)
Mar 10, 2025	9.180	9.250	8.970	9.060	13,241,233	-0.23(-2.48%)
Mar 07, 2025	9.320	9.350	8.985	9.290	13,509,679	-0.06(-0.64%)
Mar 06, 2025	9.620	9.640	9.350	9.350	12,636,423	-0.37(-3.81%)
Mar 05, 2025	9.590	9.760	9.460	9.720	16,249,703	+0.06(+0.62%)
Mar 04, 2025	10.09	10.09	9.655	9.660	12,204,291	-0.38(-3.78%)
Mar 03, 2025	10.20	10.25	10.02	10.04	9,712,052	-0.15(-1.47%)
Feb 28, 2025	10.24	10.42	10.15	10.19	23,160,196	-0.24(-2.30%)
Feb 27, 2025	10.39	10.57	10.30	10.43	5,769,018	+0.12(+1.16%)
Feb 26, 2025	10.67	10.79	10.03	10.31	10,479,217	+0.01(+0.10%)
Feb 25, 2025	10.20	10.34	10.14	10.30	6,160,545	+0.07(+0.68%)
Feb 24, 2025	10.56	10.56	10.21	10.23	5,357,951	-0.20(-1.92%)
Feb 21, 2025	10.61	10.64	10.39	10.43	3,176,565	-0.14(-1.32%)
Feb 20, 2025	10.56	10.61	10.39	10.57	5,131,381	-0.01(-0.09%)
Feb 19, 2025	10.76	10.76	10.54	10.58	4,545,880	-0.18(-1.67%)
Feb 18, 2025	10.75	10.88	10.69	10.76	3,577,395	+0.01(+0.09%)
Feb 14, 2025	10.95	10.96	10.74	10.75	2,578,835	-0.19(-1.74%)
Feb 13, 2025	10.93	10.99	10.85	10.94	3,312,797	+0.06(+0.55%)
Feb 12, 2025	10.78	10.99	10.71	10.88	4,083,138	+0.01(+0.09%)
Feb 11, 2025	10.80	10.90	10.71	10.87	2,966,591	+0.00(+0.00%)
Feb 10, 2025	11.02	11.02	10.87	10.87	3,974,036	-0.10(-0.91%)
Feb 07, 2025	11.03	11.12	10.93	10.97	3,563,639	-0.12(-1.08%)
Feb 06, 2025	11.11	11.23	11.05	11.09	3,622,111	+0.02(+0.18%)
Feb 05, 2025	11.01	11.12	10.94	11.07	4,819,222	+0.11(+1.00%)
Feb 04, 2025	10.92	11.02	10.86	10.96	4,613,163	+0.02(+0.18%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

CCC Intelligent Solutions Holdings Inc. - Common Stock (NQ:CCCS)

Historical Prices