CCC
CCC INTELL SLTN (CCC)
NASDAQ
$6.55+$0.05 (+0.78%)
Price as of Sep 22, 2026 4:00 AM EDT
  • $3.8B
    Market Cap
  • N/A
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -12.87%
    Low Price$6.33
    High Price$7.60
  • 3 Months
    +47.39%
    Low Price$4.49
    High Price$7.60
  • 1 Year
    N/A
    Low Price$4.22
    High Price$8.72
Date
Open
High
Low
Close
Change (%)
Volume
09/21/2026
6.63
6.63
6.40
6.50
-0.76%
9,351,046
09/18/2026
6.60
6.62
6.43
6.55
-0.76%
25,232,872
09/17/2026
6.31
6.67
6.24
6.60
+4.27%
11,391,617
09/16/2026
6.49
6.52
6.30
6.33
-4.09%
12,216,833
09/15/2026
6.67
6.87
6.58
6.60
-2.37%
17,398,188
09/14/2026
7.00
7.08
6.70
6.76
-1.89%
22,591,879
09/11/2026
6.87
6.99
6.70
6.89
+0.58%
15,033,987
09/10/2026
6.75
6.89
6.70
6.85
+0.88%
7,795,833
09/09/2026
7.03
7.09
6.76
6.79
-4.10%
9,181,782
09/08/2026
7.53
7.53
6.99
7.08
-5.73%
13,454,197
09/04/2026
7.11
7.54
6.99
7.51
+4.02%
14,203,299
09/03/2026
7.28
7.47
7.20
7.22
+0.56%
5,341,774
09/02/2026
7.34
7.34
7.13
7.18
-0.83%
4,738,701
09/01/2026
7.37
7.51
7.21
7.24
-2.95%
5,915,344
08/31/2026
7.42
7.54
7.35
7.46
-0.40%
5,792,464
08/28/2026
7.60
7.65
7.48
7.49
-1.45%
6,226,079
08/27/2026
7.39
7.67
7.34
7.60
+4.11%
9,257,327
08/26/2026
7.22
7.43
7.19
7.30
-2.14%
5,414,210
08/25/2026
7.42
7.50
7.33
7.46
-0.53%
5,910,320
08/24/2026
7.41
7.55
7.38
7.50
+0.54%
7,908,093
08/21/2026
7.41
7.58
7.38
7.46
+0.13%
5,952,930
08/20/2026
7.42
7.60
7.33
7.45
+0.13%
11,838,231
08/19/2026
7.15
7.68
7.05
7.44
+4.20%
16,503,296
08/18/2026
6.74
7.62
6.63
7.14
+6.73%
29,500,654
08/17/2026
6.86
6.90
6.67
6.69
-4.02%
8,942,481
08/14/2026
7.14
7.18
6.94
6.97
-2.11%
5,145,097
08/13/2026
7.00
7.13
6.76
7.12
+2.15%
6,448,940
08/12/2026
6.74
7.00
6.65
6.97
+1.46%
7,088,914
08/11/2026
6.91
6.98
6.73
6.87
-1.43%
7,619,753
08/10/2026
6.85
7.02
6.80
6.97
+0.72%
8,462,201
08/07/2026
6.56
6.93
6.53
6.92
+6.46%
12,027,770
08/06/2026
6.36
6.54
6.23
6.50
+0.62%
7,873,353
08/05/2026
6.39
6.52
6.27
6.46
+2.05%
7,243,672
08/04/2026
6.21
6.37
6.19
6.33
+0.48%
10,102,733
08/03/2026
6.23
6.38
5.99
6.30
+3.45%
9,709,245
07/31/2026
6.16
6.34
5.77
6.09
+0.50%
15,944,887
07/30/2026
5.49
6.13
5.40
6.06
+0.17%
14,633,609
07/30/2026
$0.10 Earnings
07/29/2026
6.11
6.24
6.03
6.05
-1.14%
10,652,725
07/28/2026
6.01
6.20
6.01
6.12
+2.51%
8,690,816
07/27/2026
5.98
6.11
5.92
5.97
+2.58%
10,990,413
07/24/2026
5.86
5.93
5.75
5.82
+1.39%
5,408,258
07/23/2026
5.78
5.81
5.64
5.74
+0.17%
8,927,206
07/22/2026
6.07
6.08
5.66
5.73
-6.07%
10,214,445
07/21/2026
6.12
6.32
6.02
6.10
-2.56%
9,779,132
07/20/2026
6.01
6.30
5.96
6.26
+3.47%
13,115,285
07/17/2026
6.06
6.22
6.01
6.05
-1.94%
8,082,344
07/16/2026
6.03
6.23
5.88
6.17
+2.83%
9,856,477
07/15/2026
6.19
6.34
5.99
6.00
-1.15%
12,135,298
07/14/2026
6.12
6.29
5.99
6.07
-2.57%
9,001,128
07/13/2026
6.19
6.43
6.06
6.23
+5.24%
15,809,425
07/10/2026
5.95
5.98
5.65
5.92
+10.04%
18,593,605
07/09/2026
5.34
5.40
5.19
5.38
-0.92%
7,659,339
07/08/2026
5.53
5.59
5.40
5.43
-4.06%
8,065,860
07/07/2026
5.78
5.86
5.63
5.66
-0.53%
8,031,237
07/06/2026
5.51
5.74
5.42
5.69
+1.97%
7,570,768
07/02/2026
5.50
5.66
5.49
5.58
+3.72%
10,124,675
07/01/2026
5.30
5.44
5.06
5.38
+4.26%
17,098,773
06/30/2026
4.90
5.21
4.76
5.16
+5.31%
9,258,411
06/29/2026
5.15
5.17
4.82
4.90
-2.20%
14,127,572
06/26/2026
4.45
5.02
4.45
5.01
+11.58%
13,884,556
06/25/2026
4.42
4.56
4.37
4.49
0.00%
7,188,700
06/24/2026
4.37
4.54
4.34
4.49
+2.51%
7,379,542
06/23/2026
4.37
4.47
4.27
4.38
+2.10%
8,493,434
06/22/2026
4.34
4.45
4.23
4.29
-2.72%
7,769,726
06/18/2026
4.38
4.50
4.26
4.41
+0.46%
17,258,890
06/17/2026
4.64
4.74
4.33
4.39
-6.79%
14,568,011
06/16/2026
4.64
4.77
4.60
4.71
+1.73%
9,773,690
06/15/2026
4.66
4.80
4.61
4.63
+0.65%
7,012,084
06/12/2026
4.59
4.68
4.50
4.60
0.00%
6,322,827
06/11/2026
4.64
4.67
4.52
4.60
-2.13%
7,003,317
06/10/2026
4.68
4.81
4.60
4.70
-1.05%
6,307,181
06/09/2026
4.65
4.77
4.59
4.75
+1.06%
12,876,244
06/08/2026
4.74
4.76
4.52
4.70
+0.86%
10,416,073
06/05/2026
4.98
5.05
4.58
4.66
-6.61%
9,653,317
06/04/2026
5.06
5.13
4.95
4.99
0.00%
11,355,040
06/03/2026
4.95
4.99
4.74
4.99
0.00%
13,559,678
06/02/2026
5.01
5.09
4.89
4.99
-2.92%
9,808,971
06/01/2026
4.81
5.19
4.73
5.14
+9.36%
11,613,696
05/29/2026
4.62
4.73
4.52
4.70
+2.62%
8,862,192
05/28/2026
4.69
4.73
4.55
4.58
-1.51%
11,273,614
05/27/2026
4.57
4.67
4.50
4.65
+0.65%
7,452,549
05/26/2026
4.52
4.71
4.49
4.62
+1.32%
14,725,442
05/22/2026
4.52
4.65
4.50
4.56
+0.44%
5,417,732
05/21/2026
4.51
4.60
4.35
4.54
-1.09%
7,155,446
05/20/2026
4.58
4.64
4.30
4.59
-0.43%
8,287,048
05/19/2026
4.71
4.98
4.60
4.61
+1.99%
13,048,916
05/18/2026
4.32
4.56
4.26
4.52
+4.63%
10,880,069
05/15/2026
4.31
4.40
4.23
4.32
+1.89%
8,458,440
05/14/2026
4.24
4.37
4.16
4.24
+0.47%
12,551,412
05/13/2026
4.45
4.48
4.08
4.22
-6.64%
17,072,420
05/12/2026
4.90
4.92
4.50
4.52
-7.38%
8,484,304
05/11/2026
5.13
5.14
4.85
4.88
-4.87%
6,118,424
05/08/2026
5.14
5.20
5.06
5.13
-1.54%
9,250,933
05/07/2026
5.19
5.40
5.19
5.21
+1.76%
11,403,485
05/06/2026
5.30
5.34
5.02
5.12
-3.76%
11,795,947
05/05/2026
5.41
5.42
5.04
5.32
-0.37%
15,483,850
05/04/2026
5.34
5.48
5.24
5.34
+0.95%
13,331,089
05/01/2026
5.20
5.56
5.20
5.29
+0.95%
20,592,659
04/30/2026
5.07
5.28
4.91
5.24
+8.71%
34,418,336