Stockscreener 앱 받기
11.45
2.14%
+0.24
시간 외 거래:
11.45
Ccc Intelligent Solutions Holdings Inc 주식 (CCCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $11.55 | $11.18 | $0.375 | 4,462,072.0 | +2.14% |
| 2024-05-17 | $11.23 | $11.01 | $0.22 | 2,416,806.0 | +2.09% |
| 2024-05-16 | $11.00 | $10.81 | $0.19 | 5,643,213.0 | +1.86% |
| 2024-05-15 | $10.84 | $10.59 | $0.245 | 2,505,293.0 | +1.60% |
| 2024-05-14 | $10.68 | $10.55 | $0.13 | 1,749,682.0 | +0.38% |
| 2024-05-13 | $10.78 | $10.50 | $0.28 | 2,209,741.0 | -0.47% |
| 2024-05-10 | $10.70 | $10.59 | $0.105 | 1,437,703.0 | -0.47% |
| 2024-05-09 | $10.93 | $10.64 | $0.285 | 2,297,348.0 | -2.11% |
| 2024-05-08 | $10.94 | $10.79 | $0.15 | 2,173,649.0 | +0.37% |
| 2024-05-07 | $11.00 | $10.82 | $0.18 | 1,941,224.0 | -0.46% |
| 2024-05-06 | $10.95 | $10.81 | $0.14 | 1,559,955.0 | +0.93% |
| 2024-05-03 | $10.97 | $10.68 | $0.295 | 2,312,348.0 | +1.22% |
| 2024-05-02 | $10.82 | $10.59 | $0.235 | 3,645,132.0 | +1.23% |
| 2024-05-01 | $11.38 | $10.46 | $0.92 | 6,929,779.0 | -5.97% |
| 2024-04-30 | $11.52 | $11.20 | $0.32 | 2,986,733.0 | -2.09% |
| 2024-04-29 | $11.56 | $11.41 | $0.15 | 2,493,754.0 | -0.35% |
| 2024-04-26 | $11.61 | $11.47 | $0.14 | 1,841,219.0 | +0.00% |
| 2024-04-25 | $11.52 | $11.34 | $0.18 | 1,962,530.0 | -0.26% |
| 2024-04-24 | $11.57 | $11.41 | $0.165 | 2,215,019.0 | +0.35% |
| 2024-04-23 | $11.59 | $11.33 | $0.255 | 4,465,520.0 | +0.79% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $11.55 | $10.46 | $1.10 | 45,746,017.0 | +2.05% |
| 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% |
Ccc Intelligent Solutions Holdings Inc 주식 (CCCS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.35 | $8.24 | $1.11 | 18,531,877.0 | -5.43% |
| 2022-11 | $9.65 | $8.60 | $1.05 | 19,064,586.0 | -1.39% |
| 2022-10 | $9.52 | $8.20 | $1.32 | 22,019,278.0 | +2.53% |
| 2022-09 | $9.79 | $8.41 | $1.38 | 27,542,476.0 | -4.81% |
| 2022-08 | $10.19 | $9.23 | $0.96 | 27,861,022.0 | -4.30% |
| 2022-07 | $10.04 | $8.91 | $1.13 | 16,579,764.0 | +8.59% |
| 2022-06 | $10.00 | $8.24 | $1.76 | 31,213,632.0 | +2.79% |
| 2022-05 | $9.42 | $7.41 | $2.01 | 23,908,018.0 | -3.03% |
| 2022-04 | $11.54 | $9.17 | $2.37 | 29,589,476.0 | -16.39% |
| 2022-03 | $11.52 | $9.78 | $1.74 | 35,484,812.0 | +1.66% |
| 2022-02 | $10.87 | $9.68 | $1.19 | 14,926,309.0 | +1.88% |
| 2022-01 | $11.43 | $9.63 | $1.79 | 17,004,784.0 | -6.41% |
0.97%
1.63%
자본화:
|
볼륨(24시간):