Stockscreener 앱 받기
25.50
0.24%
0.06
Consensus Cloud Solutions Inc 주식 (CCSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $26.24 | $25.17 | $1.07 | 92,267.0 | +0.24% |
| 2024-11-26 | $25.53 | $24.90 | $0.63 | 105,505.0 | -0.27% |
| 2024-11-25 | $25.87 | $24.81 | $1.06 | 96,030.0 | +4.16% |
| 2024-11-22 | $24.53 | $23.52 | $1.01 | 66,083.0 | +3.12% |
| 2024-11-21 | $24.09 | $23.14 | $0.945 | 74,632.0 | +0.13% |
| 2024-11-20 | $23.79 | $23.05 | $0.74 | 91,170.0 | +1.41% |
| 2024-11-19 | $25.18 | $23.30 | $1.88 | 161,478.0 | -7.26% |
| 2024-11-18 | $25.91 | $24.89 | $1.02 | 113,683.0 | -0.32% |
| 2024-11-15 | $25.42 | $24.82 | $0.605 | 154,715.0 | +1.00% |
| 2024-11-14 | $25.73 | $24.80 | $0.93 | 113,584.0 | -0.36% |
| 2024-11-13 | $25.59 | $24.85 | $0.74 | 175,306.0 | -0.59% |
| 2024-11-12 | $25.67 | $24.82 | $0.845 | 89,377.0 | -0.20% |
| 2024-11-11 | $25.65 | $24.51 | $1.14 | 126,683.0 | +1.16% |
| 2024-11-08 | $27.79 | $24.81 | $2.98 | 171,805.0 | -3.95% |
| 2024-11-07 | $26.57 | $25.63 | $0.9416 | 174,603.0 | -1.99% |
| 2024-11-06 | $27.23 | $24.88 | $2.35 | 282,968.0 | +13.43% |
| 2024-11-05 | $23.93 | $23.13 | $0.805 | 132,603.0 | -0.47% |
| 2024-11-04 | $23.61 | $22.68 | $0.94 | 159,650.0 | +2.93% |
| 2024-11-01 | $23.06 | $22.09 | $0.975 | 189,381.0 | +3.25% |
| 2024-10-31 | $22.43 | $21.61 | $0.825 | 150,560.0 | +1.00% |
| 2024-10-30 | $22.16 | $21.64 | $0.52 | 98,361.0 | +0.87% |
| 2024-10-29 | $21.77 | $21.06 | $0.7115 | 92,909.0 | +1.30% |
Consensus Cloud Solutions Inc 주식 (CCSI) 연도별 가격 이력
이 심층 분석에서는 Consensus Cloud Solutions Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCSI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Consensus Cloud Solutions Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Consensus Cloud Solutions Inc 주식 (CCSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $27.79 | $22.09 | $5.70 | 2,663,790.0 | +14.97% |
| 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% |
Consensus Cloud Solutions Inc 주식 (CCSI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Consensus Cloud Solutions Inc 주식 (CCSI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $59.88 | $51.58 | $8.30 | 2,793,783.0 | -5.34% |
| 2022-11 | $65.68 | $52.74 | $12.94 | 1,750,584.0 | +1.16% |
| 2022-10 | $57.58 | $46.63 | $10.95 | 1,412,117.0 | +18.69% |
| 2022-09 | $51.95 | $46.20 | $5.76 | 2,955,727.0 | -6.06% |
| 2022-08 | $60.04 | $50.27 | $9.77 | 2,242,938.0 | -6.81% |
| 2022-07 | $54.22 | $44.19 | $10.03 | 1,663,935.0 | +23.70% |
| 2022-06 | $51.34 | $37.75 | $13.59 | 4,495,007.0 | -9.06% |
| 2022-05 | $55.24 | $44.35 | $10.89 | 1,524,169.0 | -8.90% |
| 2022-04 | $60.90 | $51.04 | $9.86 | 1,427,578.0 | -12.32% |
| 2022-03 | $62.26 | $53.49 | $8.77 | 1,951,410.0 | +8.03% |
| 2022-02 | $62.77 | $51.81 | $10.95 | 1,322,485.0 | -1.83% |
| 2022-01 | $60.85 | $51.48 | $9.38 | 1,490,060.0 | -2.02% |
2.54%
자본화:
|
볼륨(24시간):