Stockscreener 앱 받기
28.91
2.26%
0.64
Consensus Cloud Solutions Inc 주식 (CCSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-11 | $28.96 | $28.00 | $0.96 | 80,377.0 | +2.26% |
| 2025-02-10 | $28.54 | $27.55 | $0.99 | 102,362.0 | +2.02% |
| 2025-02-07 | $28.36 | $27.41 | $0.95 | 77,300.0 | -0.72% |
| 2025-02-06 | $28.53 | $27.84 | $0.695 | 101,139.0 | -0.53% |
| 2025-02-05 | $28.77 | $27.71 | $1.06 | 69,067.0 | -1.68% |
| 2025-02-04 | $28.89 | $27.50 | $1.39 | 98,427.0 | +2.85% |
| 2025-02-03 | $28.18 | $27.02 | $1.16 | 95,161.0 | -2.01% |
| 2025-01-31 | $28.73 | $27.86 | $0.8713 | 153,527.0 | -0.32% |
| 2025-01-30 | $32.10 | $28.38 | $3.72 | 159,732.0 | -6.67% |
| 2025-01-29 | $31.85 | $29.81 | $2.04 | 174,366.0 | +0.79% |
| 2025-01-28 | $30.39 | $26.64 | $3.75 | 248,853.0 | +12.14% |
| 2025-01-27 | $27.26 | $26.00 | $1.26 | 160,410.0 | +2.16% |
| 2025-01-24 | $26.66 | $25.64 | $1.02 | 71,528.0 | +2.05% |
| 2025-01-23 | $25.83 | $25.09 | $0.7448 | 47,840.0 | +1.69% |
| 2025-01-22 | $25.64 | $25.16 | $0.485 | 70,524.0 | -0.63% |
| 2025-01-21 | $25.94 | $25.05 | $0.8939 | 75,456.0 | +1.95% |
| 2025-01-17 | $25.35 | $24.79 | $0.557 | 116,594.0 | +1.54% |
| 2025-01-16 | $25.08 | $24.22 | $0.86 | 71,199.0 | -1.32% |
| 2025-01-15 | $25.02 | $24.30 | $0.7158 | 54,783.0 | +4.18% |
| 2025-01-14 | $24.06 | $23.38 | $0.6799 | 67,170.0 | +2.02% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $28.96 | $27.02 | $1.94 | 704,210.0 | +2.08% |
| 2025-01 | $32.10 | $23.03 | $9.07 | 2,146,606.0 | +18.69% |
Consensus Cloud Solutions Inc 주식 (CCSI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
1.55%
0.03%
자본화:
|
볼륨(24시간):