loading

Consensus Cloud Solutions Inc (CCSI) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-09-04 $26.68 $26.05 $0.63 82,892.0 +1.10%
2025-09-03 $26.62 $26.07 $0.55 85,220.0 -0.38%
2025-09-02 $26.70 $26.16 $0.535 120,243.0 -0.30%
2025-08-29 $27.15 $26.52 $0.635 104,416.0 -0.49%
2025-08-28 $26.88 $26.41 $0.47 123,139.0 +0.11%
2025-08-27 $26.76 $25.79 $0.97 115,219.0 +2.38%
2025-08-26 $26.46 $25.82 $0.6389 93,241.0 -0.57%
2025-08-25 $26.80 $26.14 $0.655 74,473.0 -2.38%
2025-08-22 $27.00 $25.43 $1.57 163,611.0 +5.92%
2025-08-21 $25.54 $24.89 $0.655 192,031.0 -0.04%
2025-08-20 $26.02 $25.35 $0.67 134,985.0 -2.91%
2025-08-19 $26.90 $26.00 $0.8976 113,453.0 -0.87%
2025-08-18 $26.38 $25.80 $0.58 137,410.0 +1.78%
2025-08-15 $26.13 $25.51 $0.62 222,277.0 +0.90%
2025-08-14 $26.20 $25.22 $0.98 133,105.0 -3.54%
2025-08-13 $27.12 $25.40 $1.72 206,460.0 +3.66%
2025-08-12 $25.67 $24.75 $0.915 232,194.0 +2.85%
2025-08-11 $25.16 $23.68 $1.48 237,745.0 +4.61%
2025-08-08 $25.77 $22.15 $3.62 369,390.0 +13.69%
2025-08-07 $21.14 $20.11 $1.03 226,474.0 +4.22%
2025-08-06 $20.29 $20.02 $0.275 107,353.0 +0.50%

Consensus Cloud Solutions Inc (CCSI) 株の年ごとの株価履歴

この詳細な分析では、Consensus Cloud Solutions Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCCSI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Consensus Cloud Solutions Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のConsensus Cloud Solutions Inc (CCSI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $26.70 $26.05 $0.645 371,247.0 +0.41%
2025-08 $27.15 $19.42 $7.73 3,439,693.0 +31.67%
2025-07 $24.36 $19.51 $4.85 2,974,298.0 -12.49%
2025-06 $23.49 $20.86 $2.63 3,075,706.0 +4.96%
2025-05 $24.02 $19.23 $4.79 3,415,492.0 +10.62%
2025-04 $23.62 $17.84 $5.78 2,847,136.0 -13.95%
2025-03 $26.67 $22.47 $4.20 3,173,357.0 -11.81%
2025-02 $29.70 $22.52 $7.18 2,785,701.0 -7.59%
2025-01 $32.10 $23.03 $9.07 2,146,606.0 +18.69%

2024年のConsensus Cloud Solutions Inc (CCSI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $26.46 $23.00 $3.46 1,874,338.0 -4.89%
2024-11 $27.79 $22.09 $5.70 2,659,158.0 +12.49%
2024-10 $23.65 $20.00 $3.65 2,388,398.0 -5.82%
2024-09 $24.32 $20.69 $3.63 2,449,277.0 -2.24%
2024-08 $24.37 $18.16 $6.21 3,172,697.0 +13.10%
2024-07 $23.36 $15.81 $7.55 3,385,146.0 +23.98%
2024-06 $20.68 $15.92 $4.76 3,622,457.0 -8.96%
2024-05 $20.52 $11.69 $8.83 6,399,360.0 +62.11%
2024-04 $16.06 $11.62 $4.44 4,945,697.0 -26.61%
2024-03 $16.99 $12.61 $4.38 14,576,558.0 -0.38%
2024-02 $22.71 $15.20 $7.51 5,637,694.0 -26.77%
2024-01 $26.23 $17.57 $8.66 3,266,837.0 -17.05%

2023年のConsensus Cloud Solutions Inc (CCSI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $28.09 $18.48 $9.62 4,321,792.0 +42.29%
2023-11 $25.32 $18.33 $6.99 2,692,497.0 -14.68%
2023-10 $25.94 $20.06 $5.88 2,636,302.0 -14.26%
2023-09 $32.36 $23.64 $8.72 2,780,551.0 -21.14%
2023-08 $33.55 $29.25 $4.30 2,016,955.0 -1.48%
2023-07 $35.29 $30.03 $5.26 2,002,296.0 +4.55%
2023-06 $36.80 $29.35 $7.45 4,271,072.0 -14.95%
2023-05 $38.34 $33.02 $5.32 2,956,973.0 -2.36%
2023-04 $39.81 $32.84 $6.97 2,004,410.0 +9.50%
2023-03 $41.00 $29.62 $11.38 5,013,270.0 -16.93%
2023-02 $62.08 $40.48 $21.60 3,224,689.0 -30.17%
2023-01 $60.96 $51.22 $9.74 1,298,702.0 +9.32%
$87.48
price down icon 2.67%
software_infrastructure XYZ
$75.75
price down icon 0.05%
software_infrastructure ZS
$268.25
price down icon 0.86%
$76.44
price down icon 0.18%
software_infrastructure NET
$209.98
price up icon 2.08%
$601.96
price up icon 1.66%
大文字化:     |  ボリューム (24 時間):