Stockscreener 앱 받기
10.43
1.32%
-0.14
Ccc Intelligent Solutions Holdings Inc 주식 (CCCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $10.64 | $10.39 | $0.255 | 3,154,293.0 | -1.32% |
| 2025-02-20 | $10.61 | $10.39 | $0.22 | 5,063,955.0 | -0.09% |
| 2025-02-19 | $10.76 | $10.54 | $0.22 | 4,508,343.0 | -1.67% |
| 2025-02-18 | $10.88 | $10.69 | $0.1901 | 3,512,416.0 | +0.09% |
| 2025-02-14 | $10.96 | $10.74 | $0.22 | 2,562,986.0 | -1.74% |
| 2025-02-13 | $10.99 | $10.85 | $0.14 | 3,293,128.0 | +0.55% |
| 2025-02-12 | $10.99 | $10.71 | $0.28 | 4,012,197.0 | +0.09% |
| 2025-02-11 | $10.90 | $10.71 | $0.195 | 2,882,061.0 | +0.00% |
| 2025-02-10 | $11.02 | $10.87 | $0.155 | 3,931,479.0 | -0.91% |
| 2025-02-07 | $11.12 | $10.93 | $0.195 | 3,483,975.0 | -1.08% |
| 2025-02-06 | $11.23 | $11.05 | $0.18 | 3,572,270.0 | +0.18% |
| 2025-02-05 | $11.12 | $10.94 | $0.175 | 4,803,520.0 | +1.00% |
| 2025-02-04 | $11.02 | $10.86 | $0.155 | 4,559,038.0 | +0.18% |
| 2025-02-03 | $11.04 | $10.81 | $0.23 | 5,313,641.0 | -1.53% |
| 2025-01-31 | $11.27 | $11.05 | $0.22 | 4,555,680.0 | -0.63% |
| 2025-01-30 | $11.22 | $11.05 | $0.17 | 6,169,442.0 | +0.45% |
| 2025-01-29 | $11.29 | $11.00 | $0.29 | 4,921,208.0 | -0.98% |
| 2025-01-28 | $11.54 | $11.17 | $0.37 | 6,297,152.0 | -0.53% |
| 2025-01-27 | $11.66 | $11.28 | $0.38 | 4,711,547.0 | -0.53% |
| 2025-01-24 | $11.49 | $11.29 | $0.20 | 2,252,766.0 | -0.44% |
| 2025-01-23 | $11.72 | $11.34 | $0.38 | 3,751,424.0 | -2.48% |
Ccc Intelligent Solutions Holdings Inc 주식 (CCCS) 연도별 가격 이력
이 심층 분석에서는 Ccc Intelligent Solutions Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCCS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ccc Intelligent Solutions Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ccc Intelligent Solutions Holdings Inc 주식 (CCCS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $11.23 | $10.39 | $0.84 | 57,807,595.0 | -6.12% |
| 2025-01 | $11.80 | $10.94 | $0.865 | 82,301,796.0 | -5.29% |
Ccc Intelligent Solutions Holdings Inc 주식 (CCCS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.88 | $11.69 | $1.19 | 66,983,403.0 | -6.35% |
| 2024-11 | $12.83 | $10.29 | $2.54 | 59,972,306.0 | +21.04% |
| 2024-10 | $11.40 | $10.38 | $1.02 | 59,452,445.0 | -5.79% |
| 2024-09 | $11.22 | $10.32 | $0.90 | 50,290,562.0 | +2.50% |
| 2024-08 | $11.01 | $9.79 | $1.22 | 61,114,180.0 | +5.07% |
| 2024-07 | $11.51 | $10.05 | $1.46 | 96,794,129.0 | -7.65% |
| 2024-06 | $11.80 | $10.99 | $0.81 | 78,227,916.0 | -0.63% |
| 2024-05 | $12.06 | $10.46 | $1.61 | 107,851,249.0 | -0.36% |
| 2024-04 | $12.05 | $11.20 | $0.855 | 72,207,125.0 | -6.19% |
| 2024-03 | $12.68 | $11.37 | $1.31 | 100,322,525.0 | +2.13% |
| 2024-02 | $12.22 | $10.76 | $1.46 | 45,677,410.0 | +6.55% |
| 2024-01 | $11.35 | $10.60 | $0.75 | 44,334,256.0 | -3.51% |
Ccc Intelligent Solutions Holdings Inc 주식 (CCCS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.91 | $11.17 | $0.74 | 41,598,905.0 | -2.48% |
| 2023-11 | $11.99 | $10.65 | $1.34 | 61,422,715.0 | +8.45% |
| 2023-10 | $13.35 | $10.57 | $2.78 | 57,134,942.0 | -19.33% |
| 2023-09 | $13.41 | $10.32 | $3.09 | 61,722,765.0 | +24.77% |
| 2023-08 | $11.24 | $10.38 | $0.86 | 29,147,084.0 | -2.90% |
| 2023-07 | $11.21 | $10.37 | $0.84 | 29,410,148.0 | -1.69% |
| 2023-06 | $11.40 | $10.54 | $0.86 | 35,600,514.0 | +2.47% |
| 2023-05 | $11.03 | $8.42 | $2.61 | 31,697,558.0 | +26.04% |
| 2023-04 | $9.08 | $8.54 | $0.54 | 9,789,327.0 | -3.23% |
| 2023-03 | $9.19 | $8.33 | $0.86 | 27,236,627.0 | +0.11% |
| 2023-02 | $9.64 | $8.86 | $0.78 | 10,234,019.0 | -3.14% |
| 2023-01 | $9.34 | $8.30 | $1.04 | 12,609,477.0 | +6.32% |
3.35%
자본화:
|
볼륨(24시간):