Stockscreener 앱 받기
36.73
6.43%
2.1757
Consensus Cloud Solutions Inc 주식 (CCSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $37.19 | $34.95 | $2.24 | 63,629.0 | +6.14% |
| 2026-07-23 | $34.83 | $33.35 | $1.48 | 147,862.0 | +0.82% |
| 2026-07-22 | $37.73 | $33.80 | $3.92 | 148,392.0 | -5.10% |
| 2026-07-21 | $36.76 | $35.76 | $1.00 | 158,403.0 | -1.61% |
| 2026-07-20 | $37.63 | $36.54 | $1.09 | 107,020.0 | -1.98% |
| 2026-07-17 | $38.20 | $37.09 | $1.11 | 93,191.0 | -1.65% |
| 2026-07-16 | $38.67 | $37.27 | $1.40 | 193,387.0 | +1.76% |
| 2026-07-15 | $39.88 | $36.77 | $3.11 | 121,919.0 | -1.81% |
| 2026-07-14 | $38.82 | $36.99 | $1.83 | 115,613.0 | +0.82% |
| 2026-07-13 | $38.45 | $37.44 | $1.02 | 115,580.0 | +0.75% |
| 2026-07-10 | $38.18 | $36.95 | $1.23 | 103,111.0 | +0.43% |
| 2026-07-09 | $37.52 | $36.18 | $1.34 | 117,809.0 | +2.78% |
| 2026-07-08 | $36.96 | $35.91 | $1.05 | 120,907.0 | -0.90% |
| 2026-07-07 | $37.62 | $36.33 | $1.29 | 196,564.0 | -1.29% |
| 2026-07-06 | $38.65 | $37.06 | $1.59 | 147,520.0 | -2.08% |
| 2026-07-02 | $40.12 | $37.84 | $2.28 | 112,342.0 | -2.12% |
| 2026-07-01 | $41.40 | $38.17 | $3.23 | 165,089.0 | +1.60% |
| 2026-06-30 | $38.37 | $36.00 | $2.37 | 134,547.0 | -0.29% |
| 2026-06-29 | $38.76 | $36.89 | $1.87 | 148,310.0 | +4.19% |
| 2026-06-26 | $37.08 | $34.99 | $2.09 | 545,258.0 | +4.82% |
| 2026-06-25 | $35.74 | $34.53 | $1.21 | 131,578.0 | -0.48% |
| 2026-06-24 | $35.30 | $33.28 | $2.02 | 154,810.0 | +4.25% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $41.40 | $33.35 | $8.05 | 2,228,338.0 | -3.88% |
| 2026-06 | $38.76 | $32.00 | $6.76 | 3,601,990.0 | +11.06% |
| 2026-05 | $37.30 | $25.97 | $11.33 | 3,788,100.0 | +32.73% |
| 2026-04 | $28.96 | $22.88 | $6.08 | 2,097,115.0 | +9.01% |
| 2026-03 | $31.66 | $22.98 | $8.68 | 3,405,813.0 | -21.08% |
| 2026-02 | $30.82 | $21.14 | $9.68 | 6,720,863.0 | +40.82% |
| 2026-01 | $23.02 | $20.78 | $2.24 | 3,143,717.0 | -2.11% |
Consensus Cloud Solutions Inc 주식 (CCSI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.27 | $21.38 | $2.89 | 3,880,140.0 | +0.60% |
| 2025-11 | $30.00 | $20.20 | $9.80 | 3,851,547.0 | -25.51% |
| 2025-10 | $29.84 | $25.25 | $4.59 | 2,609,699.0 | -0.17% |
| 2025-09 | $30.07 | $26.05 | $4.02 | 2,134,781.0 | +10.54% |
| 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% |
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% |
8.40%
1.32%
자본화:
|
볼륨(24시간):