XNAS
Datos históricos de CCC Intelligent Solutions Holdings Inc.
CCC Intelligent Solutions Holdings Inc. · CCC
$7.99
▲ +0.71 (+10.11%)
Última operación · 10/10/2026, 18:38:03 UTC
- Variación en el periodo
- −19.5%
- Máximo
- US$9.44
- 31 de octubre de 2025
- Mínimo
- US$4.08
- 13 de mayo de 2026
- Volumen medio diario
- 10.88 M
Del 31 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.66 | 7.18 | 6.60 | 7.02 | +6.85% | 20.61 M |
| 8 oct 2026 | 6.52 | 6.64 | 6.43 | 6.57 | +0.31% | 9.82 M |
| 7 oct 2026 | 6.63 | 6.65 | 6.53 | 6.55 | −1.50% | 5.3 M |
| 6 oct 2026 | 6.64 | 6.68 | 6.52 | 6.65 | +1.06% | 7.88 M |
| 5 oct 2026 | 6.57 | 6.69 | 6.51 | 6.58 | +0.30% | 7.44 M |
| 2 oct 2026 | 6.63 | 6.65 | 6.45 | 6.56 | −0.91% | 6.71 M |
| 1 oct 2026 | 6.76 | 6.87 | 6.49 | 6.62 | −0.60% | 8.35 M |
| 30 sep 2026 | 6.57 | 6.75 | 6.57 | 6.66 | +1.22% | 5.71 M |
| 29 sep 2026 | 6.55 | 6.76 | 6.44 | 6.58 | −0.60% | 7.53 M |
| 28 sep 2026 | 6.77 | 6.82 | 6.56 | 6.62 | −4.06% | 19.61 M |
| 25 sep 2026 | 6.85 | 7.04 | 6.75 | 6.90 | +0.44% | 14.33 M |
| 24 sep 2026 | 6.59 | 6.97 | 6.57 | 6.87 | +3.15% | 11.08 M |
| 23 sep 2026 | 6.52 | 6.72 | 6.50 | 6.66 | +1.37% | 13.35 M |
| 22 sep 2026 | 6.66 | 6.73 | 6.43 | 6.57 | +1.08% | 13.65 M |
| 21 sep 2026 | 6.63 | 6.63 | 6.40 | 6.50 | −0.76% | 9.35 M |
| 18 sep 2026 | 6.60 | 6.62 | 6.43 | 6.55 | −0.76% | 25.23 M |
| 17 sep 2026 | 6.31 | 6.67 | 6.24 | 6.60 | +4.27% | 11.39 M |
| 16 sep 2026 | 6.49 | 6.52 | 6.30 | 6.33 | −4.09% | 12.22 M |
| 15 sep 2026 | 6.67 | 6.87 | 6.58 | 6.60 | −2.37% | 17.4 M |
| 14 sep 2026 | 7.00 | 7.08 | 6.70 | 6.76 | −1.89% | 22.59 M |
| 11 sep 2026 | 6.87 | 6.99 | 6.70 | 6.89 | +0.58% | 15.04 M |
| 10 sep 2026 | 6.75 | 6.89 | 6.70 | 6.85 | +0.88% | 7.8 M |
| 9 sep 2026 | 7.03 | 7.09 | 6.76 | 6.79 | −4.10% | 9.18 M |
| 8 sep 2026 | 7.53 | 7.53 | 6.99 | 7.08 | −5.73% | 13.45 M |
| 4 sep 2026 | 7.11 | 7.54 | 6.99 | 7.51 | +4.02% | 14.2 M |
| 3 sep 2026 | 7.28 | 7.47 | 7.20 | 7.22 | +0.56% | 5.34 M |
| 2 sep 2026 | 7.34 | 7.34 | 7.13 | 7.18 | −0.83% | 4.74 M |
| 1 sep 2026 | 7.37 | 7.51 | 7.21 | 7.24 | −2.95% | 5.92 M |
| 31 ago 2026 | 7.42 | 7.54 | 7.35 | 7.46 | −0.40% | 5.79 M |
| 28 ago 2026 | 7.60 | 7.65 | 7.48 | 7.49 | −1.45% | 6.23 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.