CCC(CCC)
CCC
$6.89—Stale · unknown old
NYSE • Last print unknown ago
$6.89—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/10/2026 | $6.75 | $6.89 | $6.70 | $6.85 | 7.80M |
| 9/9/2026 | $7.03 | $7.09 | $6.76 | $6.79 | 9.18M |
| 9/8/2026 | $7.53 | $7.53 | $6.99 | $7.08 | 13.45M |
| 9/4/2026 | $7.11 | $7.54 | $6.99 | $7.51 | 14.20M |
| 9/3/2026 | $7.28 | $7.47 | $7.20 | $7.22 | 5.34M |
| 9/2/2026 | $7.34 | $7.34 | $7.13 | $7.18 | 4.74M |
| 9/1/2026 | $7.37 | $7.51 | $7.21 | $7.24 | 5.92M |
| 8/31/2026 | $7.42 | $7.54 | $7.35 | $7.46 | 5.79M |
| 8/28/2026 | $7.60 | $7.65 | $7.48 | $7.49 | 6.23M |
| 8/27/2026 | $7.39 | $7.67 | $7.34 | $7.60 | 9.26M |
| 8/26/2026 | $7.22 | $7.43 | $7.19 | $7.30 | 5.42M |
| 8/25/2026 | $7.42 | $7.50 | $7.33 | $7.46 | 5.91M |
| 8/24/2026 | $7.41 | $7.55 | $7.38 | $7.50 | 7.91M |
| 8/21/2026 | $7.41 | $7.58 | $7.38 | $7.46 | 5.95M |
| 8/20/2026 | $7.42 | $7.60 | $7.33 | $7.45 | 11.84M |
| 8/19/2026 | $7.15 | $7.68 | $7.05 | $7.44 | 16.50M |
| 8/18/2026 | $6.74 | $7.62 | $6.63 | $7.14 | 29.50M |
| 8/17/2026 | $6.86 | $6.90 | $6.67 | $6.69 | 8.94M |
| 8/14/2026 | $7.14 | $7.18 | $6.94 | $6.97 | 5.15M |
| 8/13/2026 | $7.00 | $7.13 | $6.76 | $7.12 | 6.45M |
| 8/12/2026 | $6.74 | $7.00 | $6.65 | $6.97 | 7.09M |
| 8/11/2026 | $6.91 | $6.98 | $6.73 | $6.87 | 7.62M |
| 8/10/2026 | $6.85 | $7.02 | $6.80 | $6.97 | 8.46M |
| 8/7/2026 | $6.56 | $6.93 | $6.53 | $6.92 | 12.03M |
| 8/6/2026 | $6.36 | $6.54 | $6.23 | $6.50 | 7.87M |
| 8/5/2026 | $6.39 | $6.52 | $6.27 | $6.46 | 7.24M |
| 8/4/2026 | $6.21 | $6.37 | $6.19 | $6.33 | 10.10M |
| 8/3/2026 | $6.23 | $6.38 | $5.99 | $6.30 | 9.71M |
| 7/31/2026 | $6.16 | $6.34 | $5.77 | $6.09 | 15.95M |
| 7/30/2026 | $5.49 | $6.13 | $5.40 | $6.06 | 14.63M |
| 7/29/2026 | $6.11 | $6.24 | $6.03 | $6.05 | 10.65M |
| 7/28/2026 | $6.01 | $6.20 | $6.01 | $6.12 | 8.69M |
| 7/27/2026 | $5.98 | $6.11 | $5.92 | $5.97 | 10.99M |
| 7/24/2026 | $5.86 | $5.93 | $5.75 | $5.82 | 5.41M |
| 7/23/2026 | $5.78 | $5.81 | $5.64 | $5.74 | 8.93M |
| 7/22/2026 | $6.07 | $6.08 | $5.66 | $5.73 | 10.21M |
| 7/21/2026 | $6.12 | $6.32 | $6.02 | $6.10 | 9.78M |
| 7/20/2026 | $6.01 | $6.30 | $5.96 | $6.26 | 13.12M |
| 7/17/2026 | $6.06 | $6.22 | $6.01 | $6.05 | 8.09M |
| 7/16/2026 | $6.03 | $6.23 | $5.88 | $6.17 | 9.86M |
| 7/15/2026 | $6.19 | $6.34 | $5.99 | $6.00 | 12.14M |
| 7/14/2026 | $6.12 | $6.29 | $5.99 | $6.07 | 9.07M |
| 7/13/2026 | $6.19 | $6.43 | $6.06 | $6.23 | 15.81M |
| 7/10/2026 | $5.95 | $5.98 | $5.65 | $5.92 | 17.31M |
| 7/9/2026 | $5.34 | $5.40 | $5.19 | $5.38 | 7.66M |
| 7/8/2026 | $5.53 | $5.59 | $5.40 | $5.43 | 8.07M |
| 7/7/2026 | $5.78 | $5.86 | $5.63 | $5.66 | 8.03M |
| 7/6/2026 | $5.51 | $5.74 | $5.42 | $5.69 | 7.57M |
| 7/2/2026 | $5.50 | $5.66 | $5.49 | $5.58 | 10.13M |
| 7/1/2026 | $5.30 | $5.44 | $5.06 | $5.38 | 17.10M |
| 6/30/2026 | $4.90 | $5.21 | $4.76 | $5.16 | 9.26M |
| 6/29/2026 | $5.15 | $5.17 | $4.82 | $4.90 | 14.13M |
| 6/26/2026 | $4.45 | $5.02 | $4.45 | $5.01 | 13.88M |
| 6/25/2026 | $4.42 | $4.56 | $4.37 | $4.49 | 7.19M |
| 6/24/2026 | $4.37 | $4.54 | $4.34 | $4.49 | 7.38M |
| 6/23/2026 | $4.37 | $4.47 | $4.27 | $4.38 | 8.49M |
| 6/22/2026 | $4.34 | $4.45 | $4.23 | $4.29 | 7.77M |
| 6/18/2026 | $4.38 | $4.50 | $4.26 | $4.41 | 17.26M |
| 6/17/2026 | $4.64 | $4.74 | $4.33 | $4.39 | 14.57M |
| 6/16/2026 | $4.64 | $4.77 | $4.60 | $4.71 | 9.77M |
| 6/15/2026 | $4.66 | $4.80 | $4.61 | $4.63 | 7.01M |