CCC Intelligent Solutions Holdings Inc NASDAQ:CCCS Historical Prices

Below are the 860 trading days of historical prices for CCCS.

# Exchange Symbol Date Open High Low Close
860 NASDAQ CCCS Wed, Mar 6, 2024 11.67 11.89 11.61 11.86
859 NASDAQ CCCS Tue, Mar 5, 2024 11.75 11.75 11.37 11.52
858 NASDAQ CCCS Mon, Mar 4, 2024 11.52 11.91 11.52 11.86
857 NASDAQ CCCS Fri, Mar 1, 2024 11.47 11.71 11.43 11.66
856 NASDAQ CCCS Thu, Feb 29, 2024 11.95 12.22 11.50 11.71
855 NASDAQ CCCS Wed, Feb 28, 2024 11.59 11.65 11.50 11.60
854 NASDAQ CCCS Tue, Feb 27, 2024 11.51 11.61 11.44 11.54
853 NASDAQ CCCS Mon, Feb 26, 2024 11.36 11.65 11.35 11.58
852 NASDAQ CCCS Fri, Feb 23, 2024 11.27 11.40 11.21 11.36
851 NASDAQ CCCS Thu, Feb 22, 2024 11.36 11.43 11.22 11.27
850 NASDAQ CCCS Wed, Feb 21, 2024 11.23 11.28 11.09 11.20
849 NASDAQ CCCS Tue, Feb 20, 2024 11.41 11.43 11.29 11.32
848 NASDAQ CCCS Fri, Feb 16, 2024 11.57 11.64 11.46 11.48
847 NASDAQ CCCS Thu, Feb 15, 2024 11.34 11.62 11.28 11.59
846 NASDAQ CCCS Wed, Feb 14, 2024 11.14 11.35 11.14 11.31
845 NASDAQ CCCS Tue, Feb 13, 2024 11.03 11.17 10.92 11.08
844 NASDAQ CCCS Mon, Feb 12, 2024 11.22 11.42 11.15 11.24
843 NASDAQ CCCS Fri, Feb 9, 2024 11.27 11.32 11.17 11.25
842 NASDAQ CCCS Thu, Feb 8, 2024 11.07 11.31 11.07 11.21
841 NASDAQ CCCS Wed, Feb 7, 2024 10.93 11.03 10.87 11.01
840 NASDAQ CCCS Tue, Feb 6, 2024 10.92 11.01 10.76 10.86
839 NASDAQ CCCS Mon, Feb 5, 2024 10.98 11.02 10.85 10.87
838 NASDAQ CCCS Fri, Feb 2, 2024 11.02 11.07 10.93 11.00
837 NASDAQ CCCS Thu, Feb 1, 2024 11.01 11.10 10.95 11.05
836 NASDAQ CCCS Wed, Jan 31, 2024 11.08 11.14 10.90 10.99
835 NASDAQ CCCS Tue, Jan 30, 2024 11.18 11.27 11.04 11.11
834 NASDAQ CCCS Mon, Jan 29, 2024 11.11 11.19 11.06 11.18
833 NASDAQ CCCS Fri, Jan 26, 2024 10.98 11.08 10.95 11.05
832 NASDAQ CCCS Thu, Jan 25, 2024 11.11 11.11 10.91 10.97
831 NASDAQ CCCS Wed, Jan 24, 2024 11.05 11.08 10.94 11.01
830 NASDAQ CCCS Tue, Jan 23, 2024 11.07 11.10 10.96 11.03
829 NASDAQ CCCS Mon, Jan 22, 2024 10.96 11.08 10.95 11.02
828 NASDAQ CCCS Fri, Jan 19, 2024 10.93 11.04 10.82 10.94
827 NASDAQ CCCS Thu, Jan 18, 2024 10.91 10.96 10.84 10.89
826 NASDAQ CCCS Wed, Jan 17, 2024 10.83 10.94 10.80 10.88
825 NASDAQ CCCS Tue, Jan 16, 2024 10.94 10.99 10.83 10.91
824 NASDAQ CCCS Fri, Jan 12, 2024 11.06 11.11 10.89 10.93
823 NASDAQ CCCS Thu, Jan 11, 2024 10.95 11.10 10.83 11.02
822 NASDAQ CCCS Wed, Jan 10, 2024 10.86 11.02 10.82 10.97
821 NASDAQ CCCS Tue, Jan 9, 2024 10.86 10.92 10.77 10.86
820 NASDAQ CCCS Mon, Jan 8, 2024 10.84 10.93 10.70 10.92
819 NASDAQ CCCS Fri, Jan 5, 2024 10.70 10.82 10.62 10.73
818 NASDAQ CCCS Thu, Jan 4, 2024 10.60 10.88 10.60 10.67
817 NASDAQ CCCS Wed, Jan 3, 2024 11.00 11.09 10.90 10.91
816 NASDAQ CCCS Tue, Jan 2, 2024 11.34 11.35 11.04 11.10
815 NASDAQ CCCS Fri, Dec 29, 2023 11.45 11.46 11.31 11.39
814 NASDAQ CCCS Thu, Dec 28, 2023 11.48 11.53 11.37 11.47
813 NASDAQ CCCS Wed, Dec 27, 2023 11.52 11.55 11.42 11.48
812 NASDAQ CCCS Tue, Dec 26, 2023 11.43 11.56 11.42 11.50
811 NASDAQ CCCS Fri, Dec 22, 2023 11.27 11.44 11.21 11.43
810 NASDAQ CCCS Thu, Dec 21, 2023 11.31 11.38 11.17 11.30
809 NASDAQ CCCS Wed, Dec 20, 2023 11.23 11.46 11.21 11.26
808 NASDAQ CCCS Tue, Dec 19, 2023 11.35 11.36 11.19 11.25
807 NASDAQ CCCS Mon, Dec 18, 2023 11.36 11.38 11.24 11.33
806 NASDAQ CCCS Fri, Dec 15, 2023 11.57 11.62 11.32 11.33
805 NASDAQ CCCS Thu, Dec 14, 2023 11.62 11.70 11.35 11.51
804 NASDAQ CCCS Wed, Dec 13, 2023 11.47 11.57 11.36 11.56
803 NASDAQ CCCS Tue, Dec 12, 2023 11.46 11.54 11.35 11.47
802 NASDAQ CCCS Mon, Dec 11, 2023 11.57 11.61 11.44 11.47
801 NASDAQ CCCS Fri, Dec 8, 2023 11.47 11.60 11.47 11.53
800 NASDAQ CCCS Thu, Dec 7, 2023 11.45 11.62 11.44 11.52
799 NASDAQ CCCS Wed, Dec 6, 2023 11.66 11.90 11.63 11.64
798 NASDAQ CCCS Tue, Dec 5, 2023 11.72 11.80 11.61 11.77
797 NASDAQ CCCS Mon, Dec 4, 2023 11.87 11.91 11.56 11.69
796 NASDAQ CCCS Fri, Dec 1, 2023 11.72 11.87 11.49 11.81
795 NASDAQ CCCS Thu, Nov 30, 2023 11.74 11.75 11.56 11.68
794 NASDAQ CCCS Wed, Nov 29, 2023 11.65 11.76 11.58 11.62
793 NASDAQ CCCS Tue, Nov 28, 2023 11.59 11.62 11.49 11.55
792 NASDAQ CCCS Mon, Nov 27, 2023 11.59 11.63 11.49 11.57
791 NASDAQ CCCS Fri, Nov 24, 2023 11.57 11.57 11.50 11.51
790 NASDAQ CCCS Wed, Nov 22, 2023 11.61 11.64 11.45 11.55
789 NASDAQ CCCS Tue, Nov 21, 2023 11.56 11.57 11.38 11.44
788 NASDAQ CCCS Mon, Nov 20, 2023 11.43 11.60 11.35 11.52
787 NASDAQ CCCS Fri, Nov 17, 2023 11.38 11.51 11.28 11.32
786 NASDAQ CCCS Thu, Nov 16, 2023 11.29 11.34 11.10 11.32
785 NASDAQ CCCS Wed, Nov 15, 2023 11.46 11.65 11.28 11.33
784 NASDAQ CCCS Tue, Nov 14, 2023 11.27 11.52 11.27 11.47
783 NASDAQ CCCS Mon, Nov 13, 2023 11.46 11.47 11.18 11.28
782 NASDAQ CCCS Fri, Nov 10, 2023 11.07 11.52 10.98 11.46
781 NASDAQ CCCS Thu, Nov 9, 2023 10.83 11.30 10.71 10.99
780 NASDAQ CCCS Wed, Nov 8, 2023 11.68 11.76 11.50 11.69
779 NASDAQ CCCS Tue, Nov 7, 2023 11.34 11.99 11.19 11.66
778 NASDAQ CCCS Mon, Nov 6, 2023 11.05 11.05 10.83 10.90
777 NASDAQ CCCS Fri, Nov 3, 2023 10.82 10.94 10.75 10.93
776 NASDAQ CCCS Thu, Nov 2, 2023 10.85 10.91 10.73 10.78
775 NASDAQ CCCS Wed, Nov 1, 2023 10.88 10.88 10.65 10.74
774 NASDAQ CCCS Tue, Oct 31, 2023 10.72 10.81 10.63 10.77
773 NASDAQ CCCS Mon, Oct 30, 2023 10.82 10.88 10.57 10.69
772 NASDAQ CCCS Fri, Oct 27, 2023 10.94 10.98 10.75 10.77
771 NASDAQ CCCS Thu, Oct 26, 2023 11.08 11.14 10.88 10.93
770 NASDAQ CCCS Wed, Oct 25, 2023 11.43 11.44 11.08 11.09
769 NASDAQ CCCS Tue, Oct 24, 2023 12.32 12.49 11.12 11.46
768 NASDAQ CCCS Mon, Oct 23, 2023 12.30 12.42 12.19 12.24
767 NASDAQ CCCS Fri, Oct 20, 2023 12.40 12.48 12.08 12.33
766 NASDAQ CCCS Thu, Oct 19, 2023 12.50 12.73 12.43 12.47
765 NASDAQ CCCS Wed, Oct 18, 2023 12.64 12.83 12.51 12.51
764 NASDAQ CCCS Tue, Oct 17, 2023 12.31 12.76 12.31 12.70
763 NASDAQ CCCS Mon, Oct 16, 2023 12.33 12.46 12.23 12.44
762 NASDAQ CCCS Fri, Oct 13, 2023 12.54 12.57 12.29 12.30
761 NASDAQ CCCS Thu, Oct 12, 2023 12.77 12.77 12.51 12.52
760 NASDAQ CCCS Wed, Oct 11, 2023 12.84 12.92 12.66 12.74
759 NASDAQ CCCS Tue, Oct 10, 2023 12.75 13.01 12.69 12.82
758 NASDAQ CCCS Mon, Oct 9, 2023 12.73 12.75 12.57 12.75
757 NASDAQ CCCS Fri, Oct 6, 2023 12.61 12.89 12.53 12.76
756 NASDAQ CCCS Thu, Oct 5, 2023 12.71 12.90 12.64 12.70
755 NASDAQ CCCS Wed, Oct 4, 2023 12.64 12.82 12.64 12.75
754 NASDAQ CCCS Tue, Oct 3, 2023 12.87 12.99 12.62 12.64
753 NASDAQ CCCS Mon, Oct 2, 2023 13.35 13.35 12.90 12.94
752 NASDAQ CCCS Fri, Sep 29, 2023 12.63 13.41 12.59 13.35
751 NASDAQ CCCS Thu, Sep 28, 2023 12.16 12.43 12.05 12.41
750 NASDAQ CCCS Wed, Sep 27, 2023 11.63 12.19 11.63 12.16
749 NASDAQ CCCS Tue, Sep 26, 2023 11.65 11.77 11.54 11.62
748 NASDAQ CCCS Mon, Sep 25, 2023 11.71 11.74 11.49 11.66
747 NASDAQ CCCS Fri, Sep 22, 2023 11.71 11.80 11.55 11.75
746 NASDAQ CCCS Thu, Sep 21, 2023 11.66 11.78 11.56 11.61
745 NASDAQ CCCS Wed, Sep 20, 2023 11.92 12.09 11.76 11.78
744 NASDAQ CCCS Tue, Sep 19, 2023 11.91 11.95 11.70 11.81
743 NASDAQ CCCS Mon, Sep 18, 2023 12.01 12.65 11.94 11.96
742 NASDAQ CCCS Fri, Sep 15, 2023 11.24 11.57 11.17 11.51
741 NASDAQ CCCS Thu, Sep 14, 2023 11.15 11.28 11.11 11.26
740 NASDAQ CCCS Wed, Sep 13, 2023 10.97 11.15 10.79 11.13
739 NASDAQ CCCS Tue, Sep 12, 2023 10.93 11.09 10.83 10.97
738 NASDAQ CCCS Mon, Sep 11, 2023 10.99 10.99 10.99 10.99
737 NASDAQ CCCS Fri, Sep 8, 2023 10.89 11.02 10.85 10.87
736 NASDAQ CCCS Thu, Sep 7, 2023 10.90 10.95 10.80 10.90
735 NASDAQ CCCS Wed, Sep 6, 2023 10.84 10.97 10.84 10.95
734 NASDAQ CCCS Tue, Sep 5, 2023 10.73 10.98 10.69 10.84
733 NASDAQ CCCS Fri, Sep 1, 2023 10.74 10.80 10.32 10.73
732 NASDAQ CCCS Thu, Aug 31, 2023 10.66 10.76 10.65 10.70
731 NASDAQ CCCS Wed, Aug 30, 2023 10.50 10.69 10.48 10.66
730 NASDAQ CCCS Tue, Aug 29, 2023 10.51 10.55 10.45 10.51
729 NASDAQ CCCS Mon, Aug 28, 2023 10.48 10.60 10.48 10.52
728 NASDAQ CCCS Fri, Aug 25, 2023 10.45 10.57 10.43 10.47
727 NASDAQ CCCS Thu, Aug 24, 2023 10.77 10.77 10.44 10.46
726 NASDAQ CCCS Wed, Aug 23, 2023 10.76 10.81 10.69 10.75
725 NASDAQ CCCS Tue, Aug 22, 2023 10.74 10.78 10.68 10.70
724 NASDAQ CCCS Mon, Aug 21, 2023 10.63 10.77 10.62 10.69
723 NASDAQ CCCS Fri, Aug 18, 2023 10.64 10.67 10.46 10.61
722 NASDAQ CCCS Thu, Aug 17, 2023 10.91 10.92 10.65 10.69
721 NASDAQ CCCS Wed, Aug 16, 2023 10.70 10.97 10.70 10.89
720 NASDAQ CCCS Tue, Aug 15, 2023 10.70 10.77 10.58 10.73
719 NASDAQ CCCS Mon, Aug 14, 2023 10.54 10.71 10.48 10.64
718 NASDAQ CCCS Fri, Aug 11, 2023 10.43 10.55 10.41 10.53
717 NASDAQ CCCS Thu, Aug 10, 2023 10.55 10.61 10.48 10.51
716 NASDAQ CCCS Wed, Aug 9, 2023 10.53 10.63 10.42 10.47
715 NASDAQ CCCS Tue, Aug 8, 2023 10.56 10.57 10.38 10.56
714 NASDAQ CCCS Mon, Aug 7, 2023 10.72 10.75 10.48 10.62
713 NASDAQ CCCS Fri, Aug 4, 2023 10.79 10.97 10.60 10.67
712 NASDAQ CCCS Thu, Aug 3, 2023 10.76 10.96 10.73 10.75
711 NASDAQ CCCS Wed, Aug 2, 2023 11.00 11.24 10.70 10.77
710 NASDAQ CCCS Tue, Aug 1, 2023 11.00 11.00 10.81 10.99
709 NASDAQ CCCS Mon, Jul 31, 2023 10.88 11.03 10.88 11.02
708 NASDAQ CCCS Fri, Jul 28, 2023 10.80 10.92 10.80 10.87
707 NASDAQ CCCS Thu, Jul 27, 2023 10.87 10.97 10.69 10.75
706 NASDAQ CCCS Wed, Jul 26, 2023 10.89 10.91 10.80 10.86
705 NASDAQ CCCS Tue, Jul 25, 2023 10.79 10.96 10.75 10.91
704 NASDAQ CCCS Mon, Jul 24, 2023 10.86 10.89 10.62 10.76
703 NASDAQ CCCS Fri, Jul 21, 2023 10.72 10.94 10.68 10.87
702 NASDAQ CCCS Thu, Jul 20, 2023 10.76 10.83 10.65 10.68
701 NASDAQ CCCS Wed, Jul 19, 2023 10.84 10.91 10.65 10.77
700 NASDAQ CCCS Tue, Jul 18, 2023 10.57 10.78 10.37 10.76
699 NASDAQ CCCS Mon, Jul 17, 2023 10.66 11.11 10.62 11.09
698 NASDAQ CCCS Fri, Jul 14, 2023 10.80 10.81 10.57 10.62
697 NASDAQ CCCS Thu, Jul 13, 2023 10.64 10.91 10.64 10.79
696 NASDAQ CCCS Wed, Jul 12, 2023 10.70 10.70 10.52 10.58
695 NASDAQ CCCS Tue, Jul 11, 2023 10.72 10.83 10.61 10.65
694 NASDAQ CCCS Mon, Jul 10, 2023 10.64 10.78 10.59 10.73
693 NASDAQ CCCS Fri, Jul 7, 2023 10.78 10.86 10.60 10.62
692 NASDAQ CCCS Thu, Jul 6, 2023 10.90 10.92 10.74 10.76
691 NASDAQ CCCS Wed, Jul 5, 2023 11.09 11.11 10.93 10.97
690 NASDAQ CCCS Mon, Jul 3, 2023 11.11 11.21 11.00 11.10
689 NASDAQ CCCS Fri, Jun 30, 2023 11.08 11.26 11.00 11.21
688 NASDAQ CCCS Thu, Jun 29, 2023 10.99 11.08 10.96 11.07
687 NASDAQ CCCS Wed, Jun 28, 2023 10.93 11.05 10.90 10.99
686 NASDAQ CCCS Tue, Jun 27, 2023 10.92 11.12 10.90 10.99
685 NASDAQ CCCS Mon, Jun 26, 2023 10.83 10.89 10.74 10.85
684 NASDAQ CCCS Fri, Jun 23, 2023 10.59 10.97 10.54 10.86
683 NASDAQ CCCS Thu, Jun 22, 2023 10.68 10.72 10.62 10.63
682 NASDAQ CCCS Wed, Jun 21, 2023 10.76 10.85 10.66 10.72
681 NASDAQ CCCS Tue, Jun 20, 2023 10.81 11.01 10.76 10.80
680 NASDAQ CCCS Fri, Jun 16, 2023 10.98 11.03 10.81 10.90
679 NASDAQ CCCS Thu, Jun 15, 2023 10.55 10.90 10.54 10.83
678 NASDAQ CCCS Wed, Jun 14, 2023 11.01 11.07 10.93 11.00
677 NASDAQ CCCS Tue, Jun 13, 2023 11.20 11.25 11.04 11.05
676 NASDAQ CCCS Mon, Jun 12, 2023 11.02 11.16 10.96 11.12
675 NASDAQ CCCS Fri, Jun 9, 2023 11.07 11.19 10.98 11.00
674 NASDAQ CCCS Thu, Jun 8, 2023 10.97 11.16 10.96 11.06
673 NASDAQ CCCS Wed, Jun 7, 2023 11.30 11.36 10.91 10.93
672 NASDAQ CCCS Tue, Jun 6, 2023 11.30 11.40 11.17 11.26
671 NASDAQ CCCS Mon, Jun 5, 2023 11.05 11.34 11.05 11.26
670 NASDAQ CCCS Fri, Jun 2, 2023 11.14 11.19 10.93 11.10
669 NASDAQ CCCS Thu, Jun 1, 2023 10.92 11.20 10.78 11.15
668 NASDAQ CCCS Wed, May 31, 2023 10.82 11.03 10.64 10.94
667 NASDAQ CCCS Tue, May 30, 2023 10.50 10.90 10.43 10.88
666 NASDAQ CCCS Fri, May 26, 2023 10.37 10.53 10.26 10.48
665 NASDAQ CCCS Thu, May 25, 2023 10.05 10.46 10.00 10.37
664 NASDAQ CCCS Wed, May 24, 2023 9.98 10.30 9.96 10.14
663 NASDAQ CCCS Tue, May 23, 2023 10.23 10.57 9.98 10.00
662 NASDAQ CCCS Mon, May 22, 2023 9.90 10.01 9.84 9.92
661 NASDAQ CCCS Fri, May 19, 2023 9.68 9.91 9.32 9.86
660 NASDAQ CCCS Thu, May 18, 2023 9.52 9.60 9.49 9.59
659 NASDAQ CCCS Wed, May 17, 2023 9.65 9.67 9.38 9.51
658 NASDAQ CCCS Tue, May 16, 2023 9.38 9.64 9.26 9.64
657 NASDAQ CCCS Mon, May 15, 2023 9.41 9.46 9.30 9.41
656 NASDAQ CCCS Fri, May 12, 2023 9.30 9.50 9.16 9.40
655 NASDAQ CCCS Thu, May 11, 2023 9.30 9.30 9.10 9.25
654 NASDAQ CCCS Wed, May 10, 2023 9.20 9.35 9.09 9.24
653 NASDAQ CCCS Tue, May 9, 2023 9.07 9.25 9.00 9.16
652 NASDAQ CCCS Mon, May 8, 2023 8.81 9.16 8.81 9.08
651 NASDAQ CCCS Fri, May 5, 2023 9.41 9.43 8.74 8.93
650 NASDAQ CCCS Thu, May 4, 2023 9.19 9.49 8.89 9.35
649 NASDAQ CCCS Wed, May 3, 2023 8.74 9.64 8.42 9.17
648 NASDAQ CCCS Tue, May 2, 2023 8.70 8.74 8.57 8.60
647 NASDAQ CCCS Mon, May 1, 2023 8.68 8.78 8.61 8.70
646 NASDAQ CCCS Fri, Apr 28, 2023 8.71 8.72 8.60 8.68
645 NASDAQ CCCS Thu, Apr 27, 2023 8.66 8.78 8.59 8.74
644 NASDAQ CCCS Wed, Apr 26, 2023 8.74 8.93 8.58 8.59
643 NASDAQ CCCS Tue, Apr 25, 2023 8.84 8.84 8.68 8.70
642 NASDAQ CCCS Mon, Apr 24, 2023 9.02 9.06 8.86 8.88
641 NASDAQ CCCS Fri, Apr 21, 2023 8.90 9.08 8.90 9.05
640 NASDAQ CCCS Thu, Apr 20, 2023 8.89 8.94 8.81 8.90
639 NASDAQ CCCS Wed, Apr 19, 2023 8.83 8.96 8.81 8.90
638 NASDAQ CCCS Tue, Apr 18, 2023 8.95 8.95 8.83 8.86
637 NASDAQ CCCS Mon, Apr 17, 2023 8.83 8.93 8.80 8.90
636 NASDAQ CCCS Fri, Apr 14, 2023 8.90 8.96 8.76 8.83
635 NASDAQ CCCS Thu, Apr 13, 2023 8.76 8.95 8.71 8.91
634 NASDAQ CCCS Wed, Apr 12, 2023 8.68 8.75 8.58 8.58
633 NASDAQ CCCS Tue, Apr 11, 2023 8.63 8.70 8.57 8.64
632 NASDAQ CCCS Mon, Apr 10, 2023 8.64 8.74 8.54 8.69
631 NASDAQ CCCS Thu, Apr 6, 2023 8.64 8.72 8.58 8.68
630 NASDAQ CCCS Wed, Apr 5, 2023 8.82 8.82 8.60 8.70
629 NASDAQ CCCS Tue, Apr 4, 2023 8.94 9.06 8.76 8.81
628 NASDAQ CCCS Mon, Apr 3, 2023 8.97 8.97 8.83 8.94
627 NASDAQ CCCS Fri, Mar 31, 2023 8.73 9.03 8.68 8.97
626 NASDAQ CCCS Thu, Mar 30, 2023 8.69 8.76 8.62 8.68
625 NASDAQ CCCS Wed, Mar 29, 2023 8.45 8.66 8.44 8.65
624 NASDAQ CCCS Tue, Mar 28, 2023 8.50 8.53 8.36 8.40
623 NASDAQ CCCS Mon, Mar 27, 2023 8.77 8.88 8.51 8.52
622 NASDAQ CCCS Fri, Mar 24, 2023 8.66 8.74 8.60 8.74
621 NASDAQ CCCS Thu, Mar 23, 2023 8.79 8.92 8.66 8.70
620 NASDAQ CCCS Wed, Mar 22, 2023 8.87 8.93 8.69 8.71
619 NASDAQ CCCS Tue, Mar 21, 2023 8.90 8.95 8.78 8.86
618 NASDAQ CCCS Mon, Mar 20, 2023 8.90 8.91 8.78 8.86
617 NASDAQ CCCS Fri, Mar 17, 2023 8.94 9.02 8.52 8.88
616 NASDAQ CCCS Thu, Mar 16, 2023 8.76 9.01 8.76 8.94
615 NASDAQ CCCS Wed, Mar 15, 2023 8.46 8.79 8.46 8.78
614 NASDAQ CCCS Tue, Mar 14, 2023 8.71 9.00 8.50 8.61
613 NASDAQ CCCS Mon, Mar 13, 2023 8.33 8.78 8.33 8.60
612 NASDAQ CCCS Fri, Mar 10, 2023 8.63 8.67 8.42 8.45
611 NASDAQ CCCS Thu, Mar 9, 2023 8.73 8.82 8.60 8.65
610 NASDAQ CCCS Wed, Mar 8, 2023 8.84 8.88 8.70 8.73
609 NASDAQ CCCS Tue, Mar 7, 2023 8.90 8.91 8.73 8.84
608 NASDAQ CCCS Mon, Mar 6, 2023 8.75 9.00 8.75 8.88
607 NASDAQ CCCS Fri, Mar 3, 2023 8.75 9.00 8.74 8.79
606 NASDAQ CCCS Thu, Mar 2, 2023 8.96 9.19 8.69 8.72
605 NASDAQ CCCS Wed, Mar 1, 2023 8.96 8.97 8.87 8.92
604 NASDAQ CCCS Tue, Feb 28, 2023 8.99 9.12 8.88 8.96
603 NASDAQ CCCS Mon, Feb 27, 2023 9.02 9.09 8.90 9.04
602 NASDAQ CCCS Fri, Feb 24, 2023 8.97 9.02 8.86 9.00
601 NASDAQ CCCS Thu, Feb 23, 2023 9.17 9.17 8.99 9.11
600 NASDAQ CCCS Wed, Feb 22, 2023 9.06 9.17 8.96 9.06
599 NASDAQ CCCS Tue, Feb 21, 2023 9.06 9.29 8.98 9.04
598 NASDAQ CCCS Fri, Feb 17, 2023 9.14 9.22 9.09 9.16
597 NASDAQ CCCS Thu, Feb 16, 2023 9.33 9.39 9.16 9.24
596 NASDAQ CCCS Wed, Feb 15, 2023 9.38 9.51 9.29 9.46
595 NASDAQ CCCS Tue, Feb 14, 2023 9.27 9.49 9.23 9.45
594 NASDAQ CCCS Mon, Feb 13, 2023 9.32 9.50 9.28 9.36
593 NASDAQ CCCS Fri, Feb 10, 2023 9.21 9.38 9.14 9.31
592 NASDAQ CCCS Thu, Feb 9, 2023 9.45 9.50 9.16 9.24
591 NASDAQ CCCS Wed, Feb 8, 2023 9.25 9.41 9.25 9.39
590 NASDAQ CCCS Tue, Feb 7, 2023 9.16 9.34 9.11 9.33
589 NASDAQ CCCS Mon, Feb 6, 2023 9.23 9.31 9.18 9.24
588 NASDAQ CCCS Fri, Feb 3, 2023 9.42 9.46 9.31 9.35
587 NASDAQ CCCS Thu, Feb 2, 2023 9.45 9.64 9.45 9.58
586 NASDAQ CCCS Wed, Feb 1, 2023 9.23 9.44 9.16 9.41
585 NASDAQ CCCS Tue, Jan 31, 2023 9.18 9.29 9.18 9.25
584 NASDAQ CCCS Mon, Jan 30, 2023 9.16 9.24 9.12 9.17
583 NASDAQ CCCS Fri, Jan 27, 2023 9.18 9.34 9.10 9.28
582 NASDAQ CCCS Thu, Jan 26, 2023 8.90 9.19 8.90 9.15
581 NASDAQ CCCS Wed, Jan 25, 2023 8.77 8.90 8.63 8.87
580 NASDAQ CCCS Tue, Jan 24, 2023 8.79 8.92 8.75 8.87
579 NASDAQ CCCS Mon, Jan 23, 2023 8.71 8.85 8.65 8.80
578 NASDAQ CCCS Fri, Jan 20, 2023 8.60 8.74 8.52 8.66
577 NASDAQ CCCS Thu, Jan 19, 2023 8.57 8.69 8.51 8.51
576 NASDAQ CCCS Wed, Jan 18, 2023 8.74 8.90 8.60 8.61
575 NASDAQ CCCS Tue, Jan 17, 2023 8.65 8.77 8.63 8.74
574 NASDAQ CCCS Fri, Jan 13, 2023 8.60 8.69 8.57 8.69
573 NASDAQ CCCS Thu, Jan 12, 2023 8.58 8.67 8.47 8.64
572 NASDAQ CCCS Wed, Jan 11, 2023 8.35 8.58 8.30 8.58
571 NASDAQ CCCS Tue, Jan 10, 2023 8.51 8.55 8.32 8.35
570 NASDAQ CCCS Mon, Jan 9, 2023 8.47 8.70 8.41 8.53
569 NASDAQ CCCS Fri, Jan 6, 2023 8.55 8.61 8.35 8.40
568 NASDAQ CCCS Thu, Jan 5, 2023 8.73 8.73 8.51 8.53
567 NASDAQ CCCS Wed, Jan 4, 2023 8.81 8.88 8.68 8.77
566 NASDAQ CCCS Tue, Jan 3, 2023 8.84 8.92 8.47 8.74
565 NASDAQ CCCS Fri, Dec 30, 2022 8.74 8.86 8.66 8.70
564 NASDAQ CCCS Thu, Dec 29, 2022 8.58 8.89 8.47 8.84
563 NASDAQ CCCS Wed, Dec 28, 2022 8.67 8.74 8.24 8.56
562 NASDAQ CCCS Tue, Dec 27, 2022 8.83 8.89 8.50 8.69
561 NASDAQ CCCS Fri, Dec 23, 2022 8.82 8.90 8.74 8.82
560 NASDAQ CCCS Thu, Dec 22, 2022 8.84 9.18 8.69 8.83
559 NASDAQ CCCS Wed, Dec 21, 2022 8.80 9.05 8.59 8.92
558 NASDAQ CCCS Tue, Dec 20, 2022 8.81 8.84 8.54 8.79
557 NASDAQ CCCS Mon, Dec 19, 2022 8.77 8.86 8.41 8.73
556 NASDAQ CCCS Fri, Dec 16, 2022 8.71 8.85 8.66 8.79
555 NASDAQ CCCS Thu, Dec 15, 2022 8.81 8.87 8.76 8.79
554 NASDAQ CCCS Wed, Dec 14, 2022 8.99 9.16 8.90 8.90
553 NASDAQ CCCS Tue, Dec 13, 2022 9.15 9.19 8.83 8.99
552 NASDAQ CCCS Mon, Dec 12, 2022 8.95 9.03 8.87 8.90
551 NASDAQ CCCS Fri, Dec 9, 2022 8.90 9.01 8.90 8.93
550 NASDAQ CCCS Thu, Dec 8, 2022 8.70 9.00 8.67 8.94
549 NASDAQ CCCS Wed, Dec 7, 2022 8.51 8.73 8.48 8.69
548 NASDAQ CCCS Tue, Dec 6, 2022 8.73 8.74 8.41 8.54
547 NASDAQ CCCS Mon, Dec 5, 2022 9.13 9.13 8.68 8.74
546 NASDAQ CCCS Fri, Dec 2, 2022 9.03 9.16 8.99 9.15
545 NASDAQ CCCS Thu, Dec 1, 2022 9.22 9.35 9.18 9.22
544 NASDAQ CCCS Wed, Nov 30, 2022 8.88 9.20 8.81 9.20
543 NASDAQ CCCS Tue, Nov 29, 2022 8.87 9.00 8.84 8.88
542 NASDAQ CCCS Mon, Nov 28, 2022 8.99 9.12 8.85 8.86
541 NASDAQ CCCS Fri, Nov 25, 2022 9.03 9.11 8.95 9.04
540 NASDAQ CCCS Wed, Nov 23, 2022 8.90 9.14 8.88 9.03
539 NASDAQ CCCS Tue, Nov 22, 2022 8.80 8.91 8.63 8.89
538 NASDAQ CCCS Mon, Nov 21, 2022 8.73 8.81 8.60 8.73
537 NASDAQ CCCS Fri, Nov 18, 2022 8.85 8.85 8.72 8.75
536 NASDAQ CCCS Thu, Nov 17, 2022 8.82 8.94 8.67 8.74
535 NASDAQ CCCS Wed, Nov 16, 2022 9.12 9.12 8.97 8.98
534 NASDAQ CCCS Tue, Nov 15, 2022 9.54 9.59 9.10 9.14
533 NASDAQ CCCS Mon, Nov 14, 2022 9.32 9.47 9.12 9.35
532 NASDAQ CCCS Fri, Nov 11, 2022 9.27 9.50 9.16 9.36
531 NASDAQ CCCS Thu, Nov 10, 2022 9.44 9.65 9.20 9.25
530 NASDAQ CCCS Wed, Nov 9, 2022 9.20 9.20 9.01 9.04
529 NASDAQ CCCS Tue, Nov 8, 2022 9.14 9.36 8.96 9.22
528 NASDAQ CCCS Mon, Nov 7, 2022 9.06 9.33 8.87 9.14
527 NASDAQ CCCS Fri, Nov 4, 2022 9.15 9.48 8.85 9.10
526 NASDAQ CCCS Thu, Nov 3, 2022 8.85 9.13 8.84 8.93
525 NASDAQ CCCS Wed, Nov 2, 2022 9.15 9.15 8.87 8.89
524 NASDAQ CCCS Tue, Nov 1, 2022 9.37 9.44 9.05 9.15
523 NASDAQ CCCS Mon, Oct 31, 2022 9.05 9.42 9.04 9.33
522 NASDAQ CCCS Fri, Oct 28, 2022 8.88 9.09 8.88 9.08
521 NASDAQ CCCS Thu, Oct 27, 2022 8.90 9.06 8.83 8.96
520 NASDAQ CCCS Wed, Oct 26, 2022 8.91 9.01 8.77 8.84
519 NASDAQ CCCS Tue, Oct 25, 2022 8.57 9.00 8.57 8.96
518 NASDAQ CCCS Mon, Oct 24, 2022 8.55 8.63 8.33 8.50
517 NASDAQ CCCS Fri, Oct 21, 2022 8.50 8.55 8.36 8.51
516 NASDAQ CCCS Thu, Oct 20, 2022 8.67 8.76 8.49 8.55
515 NASDAQ CCCS Wed, Oct 19, 2022 8.71 8.75 8.53 8.60
514 NASDAQ CCCS Tue, Oct 18, 2022 8.81 8.94 8.74 8.79
513 NASDAQ CCCS Mon, Oct 17, 2022 8.48 8.75 8.48 8.64
512 NASDAQ CCCS Fri, Oct 14, 2022 8.62 8.66 8.32 8.33
511 NASDAQ CCCS Thu, Oct 13, 2022 8.26 8.61 8.20 8.49
510 NASDAQ CCCS Wed, Oct 12, 2022 8.56 8.64 8.48 8.55
509 NASDAQ CCCS Tue, Oct 11, 2022 8.83 8.83 8.43 8.59
508 NASDAQ CCCS Mon, Oct 10, 2022 9.23 9.23 8.73 8.87
507 NASDAQ CCCS Fri, Oct 7, 2022 9.30 9.30 9.17 9.23
506 NASDAQ CCCS Thu, Oct 6, 2022 9.42 9.52 9.38 9.41
505 NASDAQ CCCS Wed, Oct 5, 2022 9.33 9.52 9.32 9.49
504 NASDAQ CCCS Tue, Oct 4, 2022 9.40 9.52 9.36 9.42
503 NASDAQ CCCS Mon, Oct 3, 2022 9.14 9.29 9.05 9.24
502 NASDAQ CCCS Fri, Sep 30, 2022 9.15 9.31 9.10 9.10
501 NASDAQ CCCS Thu, Sep 29, 2022 9.13 9.27 9.03 9.14
500 NASDAQ CCCS Wed, Sep 28, 2022 8.70 9.27 8.70 9.22
499 NASDAQ CCCS Tue, Sep 27, 2022 8.55 8.72 8.54 8.65
498 NASDAQ CCCS Mon, Sep 26, 2022 8.51 8.68 8.41 8.45
497 NASDAQ CCCS Fri, Sep 23, 2022 8.53 8.59 8.45 8.48
496 NASDAQ CCCS Thu, Sep 22, 2022 8.88 8.90 8.58 8.64
495 NASDAQ CCCS Wed, Sep 21, 2022 8.91 9.03 8.82 8.88
494 NASDAQ CCCS Tue, Sep 20, 2022 8.82 8.88 8.65 8.79
493 NASDAQ CCCS Mon, Sep 19, 2022 8.96 9.09 8.82 8.89
492 NASDAQ CCCS Fri, Sep 16, 2022 9.14 9.20 9.05 9.10
491 NASDAQ CCCS Thu, Sep 15, 2022 9.38 9.53 9.15 9.27
490 NASDAQ CCCS Wed, Sep 14, 2022 9.42 9.52 9.29 9.49
489 NASDAQ CCCS Tue, Sep 13, 2022 9.30 9.48 9.24 9.36
488 NASDAQ CCCS Mon, Sep 12, 2022 9.68 9.79 9.58 9.60
487 NASDAQ CCCS Fri, Sep 9, 2022 9.60 9.73 9.57 9.66
486 NASDAQ CCCS Thu, Sep 8, 2022 9.44 9.60 9.41 9.54
485 NASDAQ CCCS Wed, Sep 7, 2022 9.50 9.56 9.43 9.50
484 NASDAQ CCCS Tue, Sep 6, 2022 9.32 9.52 9.25 9.51
483 NASDAQ CCCS Fri, Sep 2, 2022 9.43 9.51 9.25 9.32
482 NASDAQ CCCS Thu, Sep 1, 2022 9.47 9.47 9.18 9.29
481 NASDAQ CCCS Wed, Aug 31, 2022 9.42 9.59 9.42 9.56
480 NASDAQ CCCS Tue, Aug 30, 2022 9.47 9.55 9.34 9.37
479 NASDAQ CCCS Mon, Aug 29, 2022 9.23 9.53 9.23 9.38
478 NASDAQ CCCS Fri, Aug 26, 2022 9.71 9.75 9.33 9.33
477 NASDAQ CCCS Thu, Aug 25, 2022 9.72 9.77 9.56 9.67
476 NASDAQ CCCS Wed, Aug 24, 2022 9.47 9.72 9.43 9.64
475 NASDAQ CCCS Tue, Aug 23, 2022 9.36 9.52 9.32 9.42
474 NASDAQ CCCS Mon, Aug 22, 2022 9.39 9.43 9.26 9.36
473 NASDAQ CCCS Fri, Aug 19, 2022 9.69 9.73 9.43 9.55
472 NASDAQ CCCS Thu, Aug 18, 2022 9.62 9.93 9.62 9.79
471 NASDAQ CCCS Wed, Aug 17, 2022 9.76 9.85 9.66 9.74
470 NASDAQ CCCS Tue, Aug 16, 2022 9.86 9.96 9.74 9.88
469 NASDAQ CCCS Mon, Aug 15, 2022 9.80 9.93 9.68 9.87
468 NASDAQ CCCS Fri, Aug 12, 2022 9.70 9.81 9.56 9.80
467 NASDAQ CCCS Thu, Aug 11, 2022 9.82 9.95 9.68 9.70
466 NASDAQ CCCS Wed, Aug 10, 2022 9.89 10.07 9.70 9.84
465 NASDAQ CCCS Tue, Aug 9, 2022 9.65 9.69 9.54 9.67
464 NASDAQ CCCS Mon, Aug 8, 2022 9.97 10.08 9.66 9.69
463 NASDAQ CCCS Fri, Aug 5, 2022 9.84 10.19 9.24 9.99
462 NASDAQ CCCS Thu, Aug 4, 2022 9.81 9.95 9.80 9.91
461 NASDAQ CCCS Wed, Aug 3, 2022 9.82 9.86 9.71 9.80
460 NASDAQ CCCS Tue, Aug 2, 2022 9.83 9.98 9.78 9.80
459 NASDAQ CCCS Mon, Aug 1, 2022 9.86 10.01 9.73 9.93
458 NASDAQ CCCS Fri, Jul 29, 2022 9.86 10.04 9.80 9.99
457 NASDAQ CCCS Thu, Jul 28, 2022 9.91 9.99 9.78 9.92
456 NASDAQ CCCS Wed, Jul 27, 2022 9.75 9.92 9.70 9.88
455 NASDAQ CCCS Tue, Jul 26, 2022 9.72 9.81 9.62 9.65
454 NASDAQ CCCS Mon, Jul 25, 2022 9.82 9.87 9.64 9.76
453 NASDAQ CCCS Fri, Jul 22, 2022 9.96 9.97 9.75 9.80
452 NASDAQ CCCS Thu, Jul 21, 2022 9.80 9.97 9.74 9.96
451 NASDAQ CCCS Wed, Jul 20, 2022 9.51 9.88 9.45 9.78
450 NASDAQ CCCS Tue, Jul 19, 2022 9.41 9.50 9.30 9.46
449 NASDAQ CCCS Mon, Jul 18, 2022 9.23 9.53 9.22 9.31
448 NASDAQ CCCS Fri, Jul 15, 2022 9.15 9.25 8.99 9.20
447 NASDAQ CCCS Thu, Jul 14, 2022 9.09 9.18 8.93 9.05
446 NASDAQ CCCS Wed, Jul 13, 2022 9.20 9.27 8.95 9.22
445 NASDAQ CCCS Tue, Jul 12, 2022 9.54 9.54 9.04 9.11
444 NASDAQ CCCS Mon, Jul 11, 2022 9.74 9.75 9.38 9.50
443 NASDAQ CCCS Fri, Jul 8, 2022 9.58 9.81 9.46 9.75
442 NASDAQ CCCS Thu, Jul 7, 2022 9.32 9.61 9.32 9.58
441 NASDAQ CCCS Wed, Jul 6, 2022 9.36 9.52 9.26 9.28
440 NASDAQ CCCS Tue, Jul 5, 2022 9.09 9.46 8.91 9.46
439 NASDAQ CCCS Fri, Jul 1, 2022 9.20 9.48 9.12 9.22
438 NASDAQ CCCS Thu, Jun 30, 2022 8.87 9.22 8.78 9.20
437 NASDAQ CCCS Wed, Jun 29, 2022 9.19 9.19 8.81 9.01
436 NASDAQ CCCS Tue, Jun 28, 2022 9.64 9.71 9.19 9.22
435 NASDAQ CCCS Mon, Jun 27, 2022 9.40 9.66 9.32 9.60
434 NASDAQ CCCS Fri, Jun 24, 2022 9.53 9.81 9.42 9.50
433 NASDAQ CCCS Thu, Jun 23, 2022 9.33 9.65 9.31 9.50
432 NASDAQ CCCS Wed, Jun 22, 2022 9.10 9.58 9.10 9.29
431 NASDAQ CCCS Tue, Jun 21, 2022 8.93 9.44 8.93 9.24
430 NASDAQ CCCS Fri, Jun 17, 2022 8.33 8.90 8.31 8.85
429 NASDAQ CCCS Thu, Jun 16, 2022 8.63 8.77 8.27 8.28
428 NASDAQ CCCS Wed, Jun 15, 2022 8.56 8.97 8.56 8.84
427 NASDAQ CCCS Tue, Jun 14, 2022 8.38 8.59 8.24 8.56
426 NASDAQ CCCS Mon, Jun 13, 2022 8.59 8.66 8.29 8.32
425 NASDAQ CCCS Fri, Jun 10, 2022 9.32 9.41 8.78 8.84
424 NASDAQ CCCS Thu, Jun 9, 2022 9.85 9.92 9.44 9.44
423 NASDAQ CCCS Wed, Jun 8, 2022 9.74 10.00 9.69 9.94
422 NASDAQ CCCS Tue, Jun 7, 2022 9.38 9.77 9.33 9.77
421 NASDAQ CCCS Mon, Jun 6, 2022 9.86 9.93 9.31 9.45
420 NASDAQ CCCS Fri, Jun 3, 2022 9.48 9.69 9.39 9.68
419 NASDAQ CCCS Thu, Jun 2, 2022 9.11 9.50 9.11 9.47
418 NASDAQ CCCS Wed, Jun 1, 2022 8.97 9.22 8.91 9.12
417 NASDAQ CCCS Tue, May 31, 2022 9.07 9.07 8.78 8.95
416 NASDAQ CCCS Fri, May 27, 2022 8.87 9.15 8.84 9.08
415 NASDAQ CCCS Thu, May 26, 2022 8.57 8.88 8.57 8.78
414 NASDAQ CCCS Wed, May 25, 2022 8.40 8.70 8.40 8.65
413 NASDAQ CCCS Tue, May 24, 2022 8.53 8.61 8.28 8.41
412 NASDAQ CCCS Mon, May 23, 2022 8.72 8.76 8.44 8.61
411 NASDAQ CCCS Fri, May 20, 2022 8.68 8.76 8.39 8.72
410 NASDAQ CCCS Thu, May 19, 2022 8.37 8.72 8.37 8.56
409 NASDAQ CCCS Wed, May 18, 2022 8.38 8.51 8.22 8.31
408 NASDAQ CCCS Tue, May 17, 2022 8.48 8.57 8.19 8.51
407 NASDAQ CCCS Mon, May 16, 2022 8.31 8.60 8.23 8.30
406 NASDAQ CCCS Fri, May 13, 2022 7.80 8.42 7.80 8.38
405 NASDAQ CCCS Thu, May 12, 2022 7.45 7.80 7.41 7.65
404 NASDAQ CCCS Wed, May 11, 2022 7.75 7.93 7.51 7.55
403 NASDAQ CCCS Tue, May 10, 2022 8.58 8.65 7.78 7.83
402 NASDAQ CCCS Mon, May 9, 2022 9.05 9.08 8.43 8.45
401 NASDAQ CCCS Fri, May 6, 2022 8.83 9.29 8.62 9.17
400 NASDAQ CCCS Thu, May 5, 2022 9.20 9.20 8.62 8.79
399 NASDAQ CCCS Wed, May 4, 2022 9.13 9.32 8.81 9.30
398 NASDAQ CCCS Tue, May 3, 2022 9.38 9.42 9.05 9.16
397 NASDAQ CCCS Mon, May 2, 2022 9.26 9.37 9.11 9.34
396 NASDAQ CCCS Fri, Apr 29, 2022 9.53 9.71 9.22 9.23
395 NASDAQ CCCS Thu, Apr 28, 2022 9.18 9.58 9.18 9.55
394 NASDAQ CCCS Wed, Apr 27, 2022 9.45 9.64 9.19 9.20
393 NASDAQ CCCS Tue, Apr 26, 2022 9.68 9.71 9.37 9.41
392 NASDAQ CCCS Mon, Apr 25, 2022 9.17 9.70 9.17 9.70
391 NASDAQ CCCS Fri, Apr 22, 2022 9.34 9.47 9.23 9.27
390 NASDAQ CCCS Thu, Apr 21, 2022 9.73 9.77 9.34 9.34
389 NASDAQ CCCS Wed, Apr 20, 2022 9.73 9.81 9.59 9.61
388 NASDAQ CCCS Tue, Apr 19, 2022 9.42 9.71 9.35 9.67
387 NASDAQ CCCS Mon, Apr 18, 2022 9.40 9.54 9.18 9.42
386 NASDAQ CCCS Thu, Apr 14, 2022 9.68 9.74 9.35 9.39
385 NASDAQ CCCS Wed, Apr 13, 2022 9.65 9.83 9.64 9.76
384 NASDAQ CCCS Tue, Apr 12, 2022 9.70 9.82 9.64 9.65
383 NASDAQ CCCS Mon, Apr 11, 2022 9.64 9.81 9.57 9.64
382 NASDAQ CCCS Fri, Apr 8, 2022 9.57 9.76 9.57 9.71
381 NASDAQ CCCS Thu, Apr 7, 2022 9.76 9.90 9.57 9.69
380 NASDAQ CCCS Wed, Apr 6, 2022 10.63 10.82 10.42 10.69
379 NASDAQ CCCS Tue, Apr 5, 2022 11.00 11.09 10.71 10.74
378 NASDAQ CCCS Mon, Apr 4, 2022 11.34 11.54 11.00 11.03
377 NASDAQ CCCS Fri, Apr 1, 2022 11.01 11.42 11.01 11.27
376 NASDAQ CCCS Thu, Mar 31, 2022 11.07 11.22 11.00 11.04
375 NASDAQ CCCS Wed, Mar 30, 2022 11.05 11.18 10.96 11.05
374 NASDAQ CCCS Tue, Mar 29, 2022 10.93 11.15 10.92 11.08
373 NASDAQ CCCS Mon, Mar 28, 2022 10.72 10.95 10.64 10.92
372 NASDAQ CCCS Fri, Mar 25, 2022 10.70 10.80 10.52 10.74
371 NASDAQ CCCS Thu, Mar 24, 2022 10.56 10.74 10.51 10.73
370 NASDAQ CCCS Wed, Mar 23, 2022 10.60 10.84 10.45 10.58
369 NASDAQ CCCS Tue, Mar 22, 2022 10.25 10.79 10.23 10.71
368 NASDAQ CCCS Mon, Mar 21, 2022 10.70 10.86 10.28 10.30
367 NASDAQ CCCS Fri, Mar 18, 2022 10.32 10.85 10.22 10.74
366 NASDAQ CCCS Thu, Mar 17, 2022 10.22 10.37 10.18 10.34
365 NASDAQ CCCS Wed, Mar 16, 2022 10.03 10.44 9.88 10.27
364 NASDAQ CCCS Tue, Mar 15, 2022 10.16 10.22 9.78 9.96
363 NASDAQ CCCS Mon, Mar 14, 2022 10.71 11.20 10.15 10.18
362 NASDAQ CCCS Fri, Mar 11, 2022 11.26 11.49 10.67 10.76
361 NASDAQ CCCS Thu, Mar 10, 2022 11.03 11.31 10.94 11.24
360 NASDAQ CCCS Wed, Mar 9, 2022 11.00 11.42 11.00 11.14
359 NASDAQ CCCS Tue, Mar 8, 2022 10.70 11.06 10.60 10.85
358 NASDAQ CCCS Mon, Mar 7, 2022 10.74 11.52 10.74 10.77
357 NASDAQ CCCS Fri, Mar 4, 2022 10.77 10.81 10.42 10.69
356 NASDAQ CCCS Thu, Mar 3, 2022 11.00 11.17 10.62 10.76
355 NASDAQ CCCS Wed, Mar 2, 2022 10.69 11.13 10.60 11.00
354 NASDAQ CCCS Tue, Mar 1, 2022 10.82 11.06 10.47 10.51
353 NASDAQ CCCS Mon, Feb 28, 2022 10.37 10.87 10.37 10.86
352 NASDAQ CCCS Fri, Feb 25, 2022 10.48 10.59 10.28 10.46
351 NASDAQ CCCS Thu, Feb 24, 2022 9.70 10.48 9.68 10.46
350 NASDAQ CCCS Wed, Feb 23, 2022 10.24 10.33 9.93 9.93
349 NASDAQ CCCS Tue, Feb 22, 2022 9.92 10.28 9.92 10.15
348 NASDAQ CCCS Fri, Feb 18, 2022 10.15 10.31 10.07 10.09
347 NASDAQ CCCS Thu, Feb 17, 2022 10.40 10.40 10.11 10.19
346 NASDAQ CCCS Wed, Feb 16, 2022 10.50 10.55 10.39 10.44
345 NASDAQ CCCS Tue, Feb 15, 2022 10.38 10.57 10.22 10.56
344 NASDAQ CCCS Mon, Feb 14, 2022 10.02 10.46 9.97 10.22
343 NASDAQ CCCS Fri, Feb 11, 2022 10.46 10.49 10.02 10.09
342 NASDAQ CCCS Thu, Feb 10, 2022 10.28 10.73 10.20 10.52
341 NASDAQ CCCS Wed, Feb 9, 2022 10.29 10.55 10.14 10.47
340 NASDAQ CCCS Tue, Feb 8, 2022 10.14 10.19 9.97 10.11
339 NASDAQ CCCS Mon, Feb 7, 2022 10.11 10.35 9.97 10.21
338 NASDAQ CCCS Fri, Feb 4, 2022 9.88 10.18 9.70 10.03
337 NASDAQ CCCS Thu, Feb 3, 2022 9.75 10.10 9.71 9.91
336 NASDAQ CCCS Wed, Feb 2, 2022 10.26 10.36 9.88 9.92
335 NASDAQ CCCS Tue, Feb 1, 2022 10.62 10.83 10.34 10.35
334 NASDAQ CCCS Mon, Jan 31, 2022 9.99 10.71 9.87 10.66
333 NASDAQ CCCS Fri, Jan 28, 2022 10.15 10.16 9.66 9.97
332 NASDAQ CCCS Thu, Jan 27, 2022 10.03 10.42 9.94 10.05
331 NASDAQ CCCS Wed, Jan 26, 2022 10.44 10.56 9.95 10.15
330 NASDAQ CCCS Tue, Jan 25, 2022 10.54 10.70 10.22 10.24
329 NASDAQ CCCS Mon, Jan 24, 2022 9.98 10.70 9.84 10.65
328 NASDAQ CCCS Fri, Jan 21, 2022 10.31 10.36 10.11 10.17
327 NASDAQ CCCS Thu, Jan 20, 2022 10.39 10.68 10.32 10.36
326 NASDAQ CCCS Wed, Jan 19, 2022 10.37 10.51 10.12 10.24
325 NASDAQ CCCS Tue, Jan 18, 2022 10.48 10.50 10.18 10.30
324 NASDAQ CCCS Fri, Jan 14, 2022 10.30 10.69 10.22 10.64
323 NASDAQ CCCS Thu, Jan 13, 2022 10.57 10.58 10.29 10.43
322 NASDAQ CCCS Wed, Jan 12, 2022 10.64 10.76 10.37 10.52
321 NASDAQ CCCS Tue, Jan 11, 2022 10.28 10.66 10.25 10.50
320 NASDAQ CCCS Mon, Jan 10, 2022 10.04 10.40 9.63 10.34
319 NASDAQ CCCS Fri, Jan 7, 2022 10.46 10.55 10.06 10.22
318 NASDAQ CCCS Thu, Jan 6, 2022 10.49 10.59 9.95 10.46
317 NASDAQ CCCS Wed, Jan 5, 2022 11.18 11.18 10.58 10.61
316 NASDAQ CCCS Tue, Jan 4, 2022 11.31 11.33 10.93 11.24
315 NASDAQ CCCS Mon, Jan 3, 2022 11.36 11.43 11.13 11.37
314 NASDAQ CCCS Fri, Dec 31, 2021 11.65 11.78 11.37 11.39
313 NASDAQ CCCS Thu, Dec 30, 2021 11.41 11.85 11.35 11.67
312 NASDAQ CCCS Wed, Dec 29, 2021 11.40 11.51 11.26 11.40
311 NASDAQ CCCS Tue, Dec 28, 2021 11.50 11.50 11.26 11.40
310 NASDAQ CCCS Mon, Dec 27, 2021 11.53 11.53 11.33 11.50
309 NASDAQ CCCS Thu, Dec 23, 2021 11.30 11.56 11.14 11.55
308 NASDAQ CCCS Wed, Dec 22, 2021 11.29 11.54 11.11 11.33
307 NASDAQ CCCS Tue, Dec 21, 2021 11.12 11.42 11.07 11.32
306 NASDAQ CCCS Mon, Dec 20, 2021 11.07 11.19 10.84 11.06
305 NASDAQ CCCS Fri, Dec 17, 2021 10.87 11.35 10.58 11.20
304 NASDAQ CCCS Thu, Dec 16, 2021 11.32 11.36 10.73 11.00
303 NASDAQ CCCS Wed, Dec 15, 2021 11.15 11.52 10.90 11.23
302 NASDAQ CCCS Tue, Dec 14, 2021 10.95 11.22 10.80 11.15
301 NASDAQ CCCS Mon, Dec 13, 2021 11.77 11.97 11.45 11.62
300 NASDAQ CCCS Fri, Dec 10, 2021 11.94 12.06 11.57 11.78
299 NASDAQ CCCS Thu, Dec 9, 2021 12.09 12.27 11.66 11.82
298 NASDAQ CCCS Wed, Dec 8, 2021 12.21 12.21 11.76 12.10
297 NASDAQ CCCS Tue, Dec 7, 2021 11.81 12.61 11.81 12.18
296 NASDAQ CCCS Mon, Dec 6, 2021 11.76 11.76 11.16 11.55
295 NASDAQ CCCS Fri, Dec 3, 2021 12.64 12.64 11.58 11.73
294 NASDAQ CCCS Thu, Dec 2, 2021 12.20 12.74 12.16 12.66
293 NASDAQ CCCS Wed, Dec 1, 2021 12.93 13.24 12.29 12.29
292 NASDAQ CCCS Tue, Nov 30, 2021 13.06 13.46 12.77 12.85
291 NASDAQ CCCS Mon, Nov 29, 2021 12.56 12.98 12.47 12.90
290 NASDAQ CCCS Fri, Nov 26, 2021 12.46 12.71 12.35 12.45
289 NASDAQ CCCS Wed, Nov 24, 2021 12.17 12.71 12.01 12.65
288 NASDAQ CCCS Tue, Nov 23, 2021 12.68 12.92 12.10 12.25
287 NASDAQ CCCS Mon, Nov 22, 2021 12.96 13.00 12.62 12.70
286 NASDAQ CCCS Fri, Nov 19, 2021 13.10 13.18 12.94 12.99
285 NASDAQ CCCS Thu, Nov 18, 2021 13.01 13.14 12.86 13.04
284 NASDAQ CCCS Wed, Nov 17, 2021 13.24 13.33 12.96 13.09
283 NASDAQ CCCS Tue, Nov 16, 2021 12.77 13.39 12.77 13.18
282 NASDAQ CCCS Mon, Nov 15, 2021 12.68 12.98 12.47 12.88
281 NASDAQ CCCS Fri, Nov 12, 2021 12.37 12.68 12.35 12.52
280 NASDAQ CCCS Thu, Nov 11, 2021 11.50 12.49 11.31 12.47
279 NASDAQ CCCS Wed, Nov 10, 2021 11.93 12.06 11.60 11.64
278 NASDAQ CCCS Tue, Nov 9, 2021 12.27 12.27 11.89 12.00
277 NASDAQ CCCS Mon, Nov 8, 2021 12.18 12.51 12.18 12.30
276 NASDAQ CCCS Fri, Nov 5, 2021 12.21 12.42 12.13 12.25
275 NASDAQ CCCS Thu, Nov 4, 2021 12.10 12.26 11.97 12.11
274 NASDAQ CCCS Wed, Nov 3, 2021 12.18 12.28 12.01 12.09
273 NASDAQ CCCS Tue, Nov 2, 2021 12.24 12.55 12.15 12.20
272 NASDAQ CCCS Mon, Nov 1, 2021 11.99 12.17 11.83 12.15
271 NASDAQ CCCS Fri, Oct 29, 2021 12.07 12.28 11.83 11.98
270 NASDAQ CCCS Thu, Oct 28, 2021 11.89 12.22 11.89 12.13
269 NASDAQ CCCS Wed, Oct 27, 2021 11.86 11.98 11.57 11.86
268 NASDAQ CCCS Tue, Oct 26, 2021 11.82 11.93 11.69 11.81
267 NASDAQ CCCS Mon, Oct 25, 2021 11.84 12.24 11.62 11.75
266 NASDAQ CCCS Fri, Oct 22, 2021 11.62 11.85 11.60 11.80
265 NASDAQ CCCS Thu, Oct 21, 2021 11.30 11.65 11.30 11.61
264 NASDAQ CCCS Wed, Oct 20, 2021 10.59 11.46 10.58 11.40
263 NASDAQ CCCS Tue, Oct 19, 2021 10.29 10.57 10.22 10.57
262 NASDAQ CCCS Mon, Oct 18, 2021 10.32 10.39 10.15 10.24
261 NASDAQ CCCS Fri, Oct 15, 2021 10.58 10.65 10.35 10.35
260 NASDAQ CCCS Thu, Oct 14, 2021 10.37 10.51 10.23 10.51
259 NASDAQ CCCS Wed, Oct 13, 2021 10.20 10.38 10.12 10.31
258 NASDAQ CCCS Tue, Oct 12, 2021 10.16 10.35 9.92 10.20
257 NASDAQ CCCS Mon, Oct 11, 2021 10.11 10.32 9.94 10.09
256 NASDAQ CCCS Fri, Oct 8, 2021 10.13 10.30 9.94 10.11
255 NASDAQ CCCS Thu, Oct 7, 2021 10.36 10.43 9.90 10.14
254 NASDAQ CCCS Wed, Oct 6, 2021 10.39 10.55 10.09 10.27
253 NASDAQ CCCS Tue, Oct 5, 2021 10.36 10.76 10.27 10.55
252 NASDAQ CCCS Mon, Oct 4, 2021 10.54 10.63 10.13 10.45
251 NASDAQ CCCS Fri, Oct 1, 2021 10.51 10.80 10.33 10.57
250 NASDAQ CCCS Thu, Sep 30, 2021 10.24 10.61 10.24 10.51
249 NASDAQ CCCS Wed, Sep 29, 2021 10.87 11.00 10.17 10.26
248 NASDAQ CCCS Tue, Sep 28, 2021 11.16 11.30 10.84 10.90
247 NASDAQ CCCS Mon, Sep 27, 2021 11.34 11.49 11.22 11.34
246 NASDAQ CCCS Fri, Sep 24, 2021 11.37 11.51 11.14 11.46
245 NASDAQ CCCS Thu, Sep 23, 2021 11.79 11.90 11.44 11.47
244 NASDAQ CCCS Wed, Sep 22, 2021 11.44 11.82 11.32 11.75
243 NASDAQ CCCS Tue, Sep 21, 2021 11.29 11.60 11.29 11.50
242 NASDAQ CCCS Mon, Sep 20, 2021 11.11 11.47 11.10 11.33
241 NASDAQ CCCS Fri, Sep 17, 2021 11.50 11.55 11.24 11.43
240 NASDAQ CCCS Thu, Sep 16, 2021 11.30 11.65 11.24 11.52
239 NASDAQ CCCS Wed, Sep 15, 2021 11.16 11.62 11.06 11.36
238 NASDAQ CCCS Tue, Sep 14, 2021 11.18 11.57 11.10 11.29
237 NASDAQ CCCS Mon, Sep 13, 2021 11.62 11.87 11.02 11.36
236 NASDAQ CCCS Fri, Sep 10, 2021 11.31 11.92 11.21 11.81
235 NASDAQ CCCS Thu, Sep 9, 2021 10.82 11.44 10.77 11.30
234 NASDAQ CCCS Wed, Sep 8, 2021 10.80 11.05 10.70 10.99
233 NASDAQ CCCS Tue, Sep 7, 2021 11.83 11.84 10.81 10.87
232 NASDAQ CCCS Fri, Sep 3, 2021 11.68 12.07 11.51 11.87
231 NASDAQ CCCS Thu, Sep 2, 2021 11.43 11.99 11.32 11.78
230 NASDAQ CCCS Wed, Sep 1, 2021 11.60 11.67 11.46 11.55
229 NASDAQ CCCS Tue, Aug 31, 2021 10.85 11.60 10.77 11.60
228 NASDAQ CCCS Mon, Aug 30, 2021 11.71 11.71 10.75 10.85
227 NASDAQ CCCS Fri, Aug 27, 2021 10.96 11.79 10.74 11.60
226 NASDAQ CCCS Thu, Aug 26, 2021 10.73 11.08 10.57 10.84
225 NASDAQ CCCS Wed, Aug 25, 2021 10.80 10.90 10.64 10.73
224 NASDAQ CCCS Tue, Aug 24, 2021 10.54 10.98 10.42 10.74
223 NASDAQ CCCS Mon, Aug 23, 2021 10.01 10.54 9.85 10.50
222 NASDAQ CCCS Fri, Aug 20, 2021 9.59 10.03 9.45 9.99
221 NASDAQ CCCS Thu, Aug 19, 2021 9.57 9.66 9.31 9.52
220 NASDAQ CCCS Wed, Aug 18, 2021 9.57 9.57 9.20 9.50
219 NASDAQ CCCS Tue, Aug 17, 2021 9.56 9.62 9.27 9.57
218 NASDAQ CCCS Mon, Aug 16, 2021 10.11 10.12 9.32 9.62
217 NASDAQ CCCS Fri, Aug 13, 2021 9.41 10.36 9.34 10.07
216 NASDAQ CCCS Thu, Aug 12, 2021 8.95 9.53 8.90 9.29
215 NASDAQ CCCS Wed, Aug 11, 2021 8.92 9.02 8.91 8.95
214 NASDAQ CCCS Tue, Aug 10, 2021 9.06 9.06 8.79 8.90
213 NASDAQ CCCS Mon, Aug 9, 2021 8.75 9.15 8.66 9.05
212 NASDAQ CCCS Fri, Aug 6, 2021 8.92 8.92 8.58 8.84
211 NASDAQ CCCS Thu, Aug 5, 2021 9.07 9.20 8.71 8.90
210 NASDAQ CCCS Wed, Aug 4, 2021 9.62 9.66 8.93 9.10
209 NASDAQ CCCS Tue, Aug 3, 2021 10.00 10.06 9.41 9.54
208 NASDAQ CCCS Mon, Aug 2, 2021 9.77 10.75 9.75 10.06
207 NASDAQ CCCS Fri, Jul 30, 2021 9.13 9.26 9.08 9.26
206 NASDAQ CCCS Thu, Jul 29, 2021 9.38 9.39 8.90 9.16
205 NASDAQ CCCS Wed, Jul 28, 2021 9.10 9.45 8.94 9.36
204 NASDAQ CCCS Tue, Jul 27, 2021 9.58 9.58 8.76 9.10
203 NASDAQ CCCS Mon, Jul 26, 2021 9.92 9.94 9.56 9.59
202 NASDAQ CCCS Fri, Jul 23, 2021 9.96 9.98 9.96 9.98
201 NASDAQ CCCS Thu, Jul 22, 2021 9.98 9.99 9.97 9.98
200 NASDAQ CCCS Wed, Jul 21, 2021 9.98 9.98 9.96 9.98
199 NASDAQ CCCS Tue, Jul 20, 2021 9.96 9.98 9.96 9.97
198 NASDAQ CCCS Mon, Jul 19, 2021 9.96 9.98 9.95 9.97
197 NASDAQ CCCS Fri, Jul 16, 2021 9.96 9.97 9.96 9.97
196 NASDAQ CCCS Thu, Jul 15, 2021 9.97 9.98 9.96 9.97
195 NASDAQ CCCS Wed, Jul 14, 2021 9.99 10.01 9.97 9.98
194 NASDAQ CCCS Tue, Jul 13, 2021 10.00 10.00 9.97 9.98
193 NASDAQ CCCS Mon, Jul 12, 2021 9.96 10.01 9.96 9.98
192 NASDAQ CCCS Fri, Jul 9, 2021 9.99 9.99 9.96 9.99
191 NASDAQ CCCS Thu, Jul 8, 2021 9.96 9.98 9.96 9.97
190 NASDAQ CCCS Wed, Jul 7, 2021 9.98 9.99 9.98 9.98
189 NASDAQ CCCS Tue, Jul 6, 2021 10.00 10.00 9.95 9.99
188 NASDAQ CCCS Fri, Jul 2, 2021 9.96 10.00 9.95 9.99
187 NASDAQ CCCS Thu, Jul 1, 2021 9.96 10.00 9.96 9.96
186 NASDAQ CCCS Wed, Jun 30, 2021 9.99 10.01 9.95 9.96
185 NASDAQ CCCS Tue, Jun 29, 2021 9.97 10.01 9.95 9.97
184 NASDAQ CCCS Mon, Jun 28, 2021 9.96 10.00 9.95 9.99
183 NASDAQ CCCS Fri, Jun 25, 2021 9.97 10.00 9.94 9.97
182 NASDAQ CCCS Thu, Jun 24, 2021 10.05 10.05 9.95 9.95
181 NASDAQ CCCS Wed, Jun 23, 2021 9.95 10.02 9.95 9.98
180 NASDAQ CCCS Tue, Jun 22, 2021 10.00 10.00 9.95 9.98
179 NASDAQ CCCS Mon, Jun 21, 2021 10.00 10.10 9.97 10.00
178 NASDAQ CCCS Fri, Jun 18, 2021 9.98 10.02 9.94 10.00
177 NASDAQ CCCS Thu, Jun 17, 2021 10.00 10.03 9.99 9.99
176 NASDAQ CCCS Wed, Jun 16, 2021 10.01 10.01 9.94 9.98
175 NASDAQ CCCS Tue, Jun 15, 2021 10.02 10.05 9.90 10.00
174 NASDAQ CCCS Mon, Jun 14, 2021 10.13 10.13 10.02 10.04
173 NASDAQ CCCS Fri, Jun 11, 2021 10.06 10.12 10.05 10.09
172 NASDAQ CCCS Thu, Jun 10, 2021 10.07 10.11 10.02 10.09
171 NASDAQ CCCS Wed, Jun 9, 2021 10.01 10.06 10.01 10.05
170 NASDAQ CCCS Tue, Jun 8, 2021 10.03 10.04 9.97 9.99
169 NASDAQ CCCS Mon, Jun 7, 2021 9.94 9.99 9.92 9.98
168 NASDAQ CCCS Fri, Jun 4, 2021 9.98 9.98 9.95 9.97
167 NASDAQ CCCS Thu, Jun 3, 2021 9.93 9.99 9.93 9.98
166 NASDAQ CCCS Wed, Jun 2, 2021 10.00 10.00 9.91 9.92
165 NASDAQ CCCS Tue, Jun 1, 2021 9.95 9.98 9.94 9.98
164 NASDAQ CCCS Fri, May 28, 2021 9.95 9.99 9.91 9.94
163 NASDAQ CCCS Thu, May 27, 2021 9.98 9.99 9.96 9.98
162 NASDAQ CCCS Wed, May 26, 2021 9.97 10.04 9.96 9.99
161 NASDAQ CCCS Tue, May 25, 2021 9.95 10.00 9.94 10.00
160 NASDAQ CCCS Mon, May 24, 2021 9.95 9.99 9.91 9.95
159 NASDAQ CCCS Fri, May 21, 2021 9.90 9.98 9.90 9.96
158 NASDAQ CCCS Thu, May 20, 2021 9.98 10.00 9.90 9.92
157 NASDAQ CCCS Wed, May 19, 2021 9.90 9.99 9.87 9.94
156 NASDAQ CCCS Tue, May 18, 2021 9.98 10.00 9.84 9.91
155 NASDAQ CCCS Mon, May 17, 2021 9.94 10.00 9.88 9.91
154 NASDAQ CCCS Fri, May 14, 2021 9.97 10.00 9.93 9.95
153 NASDAQ CCCS Thu, May 13, 2021 9.95 10.02 9.92 9.96
152 NASDAQ CCCS Wed, May 12, 2021 10.00 10.04 9.90 9.95
151 NASDAQ CCCS Tue, May 11, 2021 10.10 10.20 9.95 10.00
150 NASDAQ CCCS Mon, May 10, 2021 10.32 10.48 10.27 10.37
149 NASDAQ CCCS Fri, May 7, 2021 10.44 10.52 10.39 10.40
148 NASDAQ CCCS Thu, May 6, 2021 10.33 10.50 10.30 10.44
147 NASDAQ CCCS Wed, May 5, 2021 10.35 10.39 10.25 10.36
146 NASDAQ CCCS Tue, May 4, 2021 10.25 10.36 10.20 10.29
145 NASDAQ CCCS Mon, May 3, 2021 10.27 10.33 10.16 10.24
144 NASDAQ CCCS Fri, Apr 30, 2021 10.34 10.37 10.26 10.26
143 NASDAQ CCCS Thu, Apr 29, 2021 10.35 10.35 10.25 10.29
142 NASDAQ CCCS Wed, Apr 28, 2021 10.41 10.41 10.21 10.26
141 NASDAQ CCCS Tue, Apr 27, 2021 10.28 10.41 10.28 10.37
140 NASDAQ CCCS Mon, Apr 26, 2021 10.22 10.40 10.19 10.37
139 NASDAQ CCCS Fri, Apr 23, 2021 10.16 10.26 10.12 10.21
138 NASDAQ CCCS Thu, Apr 22, 2021 10.19 10.23 10.14 10.19
137 NASDAQ CCCS Wed, Apr 21, 2021 10.16 10.19 10.12 10.16
136 NASDAQ CCCS Tue, Apr 20, 2021 10.15 10.18 10.06 10.14
135 NASDAQ CCCS Mon, Apr 19, 2021 10.10 10.20 10.10 10.16
134 NASDAQ CCCS Fri, Apr 16, 2021 10.11 10.24 10.09 10.11
133 NASDAQ CCCS Thu, Apr 15, 2021 10.14 10.17 10.06 10.14
132 NASDAQ CCCS Wed, Apr 14, 2021 10.11 10.23 10.10 10.11
131 NASDAQ CCCS Tue, Apr 13, 2021 10.12 10.16 10.08 10.15
130 NASDAQ CCCS Mon, Apr 12, 2021 10.21 10.27 10.10 10.10
129 NASDAQ CCCS Fri, Apr 9, 2021 10.23 10.33 10.17 10.22
128 NASDAQ CCCS Thu, Apr 8, 2021 10.29 10.35 10.21 10.23
127 NASDAQ CCCS Wed, Apr 7, 2021 10.28 10.35 10.24 10.27
126 NASDAQ CCCS Tue, Apr 6, 2021 10.20 10.25 10.16 10.24
125 NASDAQ CCCS Mon, Apr 5, 2021 10.32 10.32 10.12 10.17
124 NASDAQ CCCS Thu, Apr 1, 2021 10.15 10.30 10.15 10.24
123 NASDAQ CCCS Wed, Mar 31, 2021 10.10 10.19 10.07 10.15
122 NASDAQ CCCS Tue, Mar 30, 2021 10.11 10.22 10.01 10.10
121 NASDAQ CCCS Mon, Mar 29, 2021 10.21 10.32 10.11 10.11
120 NASDAQ CCCS Fri, Mar 26, 2021 10.15 10.37 10.12 10.27
119 NASDAQ CCCS Thu, Mar 25, 2021 10.01 10.17 10.01 10.16
118 NASDAQ CCCS Wed, Mar 24, 2021 10.43 10.55 10.09 10.18
117 NASDAQ CCCS Tue, Mar 23, 2021 10.56 10.68 10.41 10.52
116 NASDAQ CCCS Mon, Mar 22, 2021 10.61 10.71 10.56 10.58
115 NASDAQ CCCS Fri, Mar 19, 2021 10.78 10.82 10.61 10.64
114 NASDAQ CCCS Thu, Mar 18, 2021 11.00 11.07 10.71 10.79
113 NASDAQ CCCS Wed, Mar 17, 2021 10.93 11.11 10.55 11.07
112 NASDAQ CCCS Tue, Mar 16, 2021 11.09 11.23 11.00 11.05
111 NASDAQ CCCS Mon, Mar 15, 2021 11.12 11.23 11.04 11.17
110 NASDAQ CCCS Fri, Mar 12, 2021 11.05 11.26 10.96 11.23
109 NASDAQ CCCS Thu, Mar 11, 2021 11.27 11.43 10.95 11.20
108 NASDAQ CCCS Wed, Mar 10, 2021 10.93 11.42 10.86 11.32
107 NASDAQ CCCS Tue, Mar 9, 2021 10.81 11.18 10.76 11.00
106 NASDAQ CCCS Mon, Mar 8, 2021 10.80 10.80 10.64 10.80
105 NASDAQ CCCS Fri, Mar 5, 2021 10.55 10.80 10.25 10.76
104 NASDAQ CCCS Thu, Mar 4, 2021 10.20 10.52 10.07 10.42
103 NASDAQ CCCS Wed, Mar 3, 2021 10.79 10.79 10.16 10.39
102 NASDAQ CCCS Tue, Mar 2, 2021 10.80 11.09 10.56 10.79
101 NASDAQ CCCS Mon, Mar 1, 2021 10.75 11.13 10.70 10.95
100 NASDAQ CCCS Fri, Feb 26, 2021 10.84 11.00 10.35 10.56
99 NASDAQ CCCS Thu, Feb 25, 2021 11.16 11.17 10.65 11.11
98 NASDAQ CCCS Wed, Feb 24, 2021 11.38 11.44 10.93 11.16
97 NASDAQ CCCS Tue, Feb 23, 2021 11.79 11.79 10.85 11.30
96 NASDAQ CCCS Mon, Feb 22, 2021 11.76 11.84 11.59 11.78
95 NASDAQ CCCS Fri, Feb 19, 2021 12.00 12.08 11.49 11.88
94 NASDAQ CCCS Thu, Feb 18, 2021 11.66 11.95 11.57 11.85
93 NASDAQ CCCS Wed, Feb 17, 2021 11.51 12.15 11.31 12.00
92 NASDAQ CCCS Tue, Feb 16, 2021 12.00 12.44 11.77 11.81
91 NASDAQ CCCS Fri, Feb 12, 2021 11.93 12.18 11.80 12.07
90 NASDAQ CCCS Thu, Feb 11, 2021 11.81 12.30 11.74 12.06
89 NASDAQ CCCS Wed, Feb 10, 2021 11.90 12.40 11.61 11.94
88 NASDAQ CCCS Tue, Feb 9, 2021 12.09 12.23 11.50 11.71
87 NASDAQ CCCS Mon, Feb 8, 2021 12.69 12.78 12.12 12.14
86 NASDAQ CCCS Fri, Feb 5, 2021 12.84 12.84 12.37 12.38
85 NASDAQ CCCS Thu, Feb 4, 2021 13.25 13.28 12.05 13.28
84 NASDAQ CCCS Wed, Feb 3, 2021 16.10 16.11 12.76 13.10
83 NASDAQ CCCS Tue, Feb 2, 2021 13.61 14.23 13.61 13.85
82 NASDAQ CCCS Mon, Feb 1, 2021 13.66 14.06 13.50 13.79
81 NASDAQ CCCS Fri, Jan 29, 2021 13.87 13.99 13.16 13.47
80 NASDAQ CCCS Thu, Jan 28, 2021 13.28 13.99 13.10 13.79
79 NASDAQ CCCS Wed, Jan 27, 2021 13.79 14.35 12.75 13.16
78 NASDAQ CCCS Tue, Jan 26, 2021 14.53 15.43 13.91 14.25
77 NASDAQ CCCS Mon, Jan 25, 2021 14.33 15.48 14.10 14.70
76 NASDAQ CCCS Fri, Jan 22, 2021 14.50 15.13 14.31 14.50
75 NASDAQ CCCS Thu, Jan 21, 2021 14.10 14.83 14.10 14.55
74 NASDAQ CCCS Wed, Jan 20, 2021 14.08 14.70 14.08 14.20
73 NASDAQ CCCS Tue, Jan 19, 2021 14.39 14.75 14.15 14.24
72 NASDAQ CCCS Fri, Jan 15, 2021 14.25 14.64 14.03 14.31
71 NASDAQ CCCS Thu, Jan 14, 2021 14.24 14.50 14.24 14.39
70 NASDAQ CCCS Wed, Jan 13, 2021 14.56 14.60 14.00 14.27
69 NASDAQ CCCS Tue, Jan 12, 2021 13.48 14.06 13.43 13.95
68 NASDAQ CCCS Mon, Jan 11, 2021 13.44 13.87 13.36 13.43
67 NASDAQ CCCS Fri, Jan 8, 2021 14.74 14.74 13.39 13.57
66 NASDAQ CCCS Thu, Jan 7, 2021 13.86 13.89 13.31 13.81
65 NASDAQ CCCS Wed, Jan 6, 2021 13.50 13.66 13.29 13.30
64 NASDAQ CCCS Tue, Jan 5, 2021 13.50 13.50 13.25 13.31
63 NASDAQ CCCS Mon, Jan 4, 2021 13.25 13.38 12.80 13.28
62 NASDAQ CCCS Thu, Dec 31, 2020 13.23 13.45 12.80 13.27
61 NASDAQ CCCS Wed, Dec 30, 2020 13.50 13.67 13.30 13.30
60 NASDAQ CCCS Tue, Dec 29, 2020 14.20 14.25 13.32 13.74
59 NASDAQ CCCS Mon, Dec 28, 2020 14.45 14.69 13.56 13.99
58 NASDAQ CCCS Thu, Dec 24, 2020 13.80 14.00 13.59 14.00
57 NASDAQ CCCS Wed, Dec 23, 2020 13.72 13.74 13.00 13.57
56 NASDAQ CCCS Tue, Dec 22, 2020 14.48 14.48 13.24 13.30
55 NASDAQ CCCS Mon, Dec 21, 2020 13.90 14.13 13.50 13.50
54 NASDAQ CCCS Fri, Dec 18, 2020 14.35 14.74 13.80 13.92
53 NASDAQ CCCS Thu, Dec 17, 2020 13.33 13.87 13.20 13.85
52 NASDAQ CCCS Wed, Dec 16, 2020 13.13 13.40 12.91 13.20
51 NASDAQ CCCS Tue, Dec 15, 2020 12.82 13.29 12.81 13.29
50 NASDAQ CCCS Mon, Dec 14, 2020 13.18 13.47 12.85 12.99
49 NASDAQ CCCS Fri, Dec 11, 2020 14.00 14.27 12.81 13.10
48 NASDAQ CCCS Thu, Dec 10, 2020 13.99 13.99 12.91 13.20
47 NASDAQ CCCS Wed, Dec 9, 2020 13.01 13.80 12.71 13.49
46 NASDAQ CCCS Tue, Dec 8, 2020 12.63 12.95 12.55 12.70
45 NASDAQ CCCS Mon, Dec 7, 2020 13.05 13.25 12.50 12.87
44 NASDAQ CCCS Fri, Dec 4, 2020 12.34 12.86 12.20 12.53
43 NASDAQ CCCS Thu, Dec 3, 2020 12.30 12.43 12.18 12.40
42 NASDAQ CCCS Wed, Dec 2, 2020 12.66 13.05 12.15 12.40
41 NASDAQ CCCS Tue, Dec 1, 2020 12.79 13.15 12.60 12.80
40 NASDAQ CCCS Mon, Nov 30, 2020 12.81 13.44 12.07 12.80
39 NASDAQ CCCS Fri, Nov 27, 2020 12.99 12.99 11.75 12.20
38 NASDAQ CCCS Wed, Nov 25, 2020 11.95 12.38 11.64 12.25
37 NASDAQ CCCS Tue, Nov 24, 2020 11.65 11.68 11.41 11.57
36 NASDAQ CCCS Mon, Nov 23, 2020 11.45 11.50 11.45 11.48
35 NASDAQ CCCS Fri, Nov 20, 2020 11.44 11.50 11.22 11.50
34 NASDAQ CCCS Thu, Nov 19, 2020 11.50 11.63 11.46 11.50
33 NASDAQ CCCS Wed, Nov 18, 2020 11.42 11.46 11.39 11.41
32 NASDAQ CCCS Tue, Nov 17, 2020 11.60 11.60 11.42 11.46
31 NASDAQ CCCS Mon, Nov 16, 2020 11.70 11.70 11.42 11.43
30 NASDAQ CCCS Fri, Nov 13, 2020 11.74 11.74 11.30 11.54
29 NASDAQ CCCS Thu, Nov 12, 2020 11.65 11.77 11.65 11.65
28 NASDAQ CCCS Wed, Nov 11, 2020 11.45 11.95 11.45 11.69
27 NASDAQ CCCS Tue, Nov 10, 2020 11.53 11.53 11.45 11.50
26 NASDAQ CCCS Mon, Nov 9, 2020 11.77 11.77 11.45 11.50
25 NASDAQ CCCS Fri, Nov 6, 2020 11.57 11.69 11.30 11.42
24 NASDAQ CCCS Thu, Nov 5, 2020 11.45 11.51 11.45 11.45
23 NASDAQ CCCS Wed, Nov 4, 2020 11.47 11.60 11.11 11.50
22 NASDAQ CCCS Tue, Nov 3, 2020 11.33 11.50 11.33 11.50
21 NASDAQ CCCS Mon, Nov 2, 2020 11.36 11.43 11.30 11.35
20 NASDAQ CCCS Fri, Oct 30, 2020 11.21 11.50 10.90 11.27
19 NASDAQ CCCS Thu, Oct 29, 2020 11.15 11.44 10.97 11.44
18 NASDAQ CCCS Wed, Oct 28, 2020 11.39 11.48 10.91 11.30
17 NASDAQ CCCS Tue, Oct 27, 2020 11.39 11.50 11.30 11.40
16 NASDAQ CCCS Mon, Oct 26, 2020 11.10 11.50 11.10 11.28
15 NASDAQ CCCS Fri, Oct 23, 2020 11.30 11.41 11.30 11.39
14 NASDAQ CCCS Thu, Oct 22, 2020 11.41 11.52 11.20 11.43
13 NASDAQ CCCS Wed, Oct 21, 2020 11.94 11.94 11.43 11.47
12 NASDAQ CCCS Tue, Oct 20, 2020 11.37 11.55 11.30 11.51
11 NASDAQ CCCS Mon, Oct 19, 2020 11.74 11.83 11.37 11.48
10 NASDAQ CCCS Fri, Oct 16, 2020 12.05 12.05 11.45 11.62
9 NASDAQ CCCS Thu, Oct 15, 2020 12.20 12.20 11.50 12.13
8 NASDAQ CCCS Wed, Oct 14, 2020 12.50 12.50 11.53 11.78
7 NASDAQ CCCS Tue, Oct 13, 2020 11.50 11.85 11.50 11.80
6 NASDAQ CCCS Mon, Oct 12, 2020 11.69 11.69 11.35 11.46
5 NASDAQ CCCS Fri, Oct 9, 2020 11.63 11.63 11.15 11.40
4 NASDAQ CCCS Thu, Oct 8, 2020 11.62 11.85 11.36 11.37
3 NASDAQ CCCS Wed, Oct 7, 2020 11.88 13.59 11.60 11.60
2 NASDAQ CCCS Tue, Oct 6, 2020 12.06 12.06 11.36 11.78
1 NASDAQ CCCS Mon, Oct 5, 2020 12.00 12.08 11.61 11.78
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024