Stockscreener 앱 받기
22.12
2.31%
0.50
시간 외 거래:
21.92
-0.20
-0.90%
Consensus Cloud Solutions Inc 주식 (CCSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $22.18 | $21.36 | $0.81 | 214,459.0 | +2.31% |
| 2025-11-25 | $21.84 | $21.19 | $0.65 | 148,947.0 | +2.46% |
| 2025-11-24 | $21.43 | $20.75 | $0.6844 | 161,461.0 | +0.67% |
| 2025-11-21 | $21.51 | $20.22 | $1.29 | 178,019.0 | +3.56% |
| 2025-11-20 | $22.01 | $20.20 | $1.81 | 173,979.0 | -4.62% |
| 2025-11-19 | $21.75 | $21.11 | $0.6399 | 121,196.0 | -1.99% |
| 2025-11-18 | $22.10 | $21.46 | $0.6383 | 139,938.0 | -1.55% |
| 2025-11-17 | $22.66 | $21.77 | $0.885 | 225,738.0 | -1.70% |
| 2025-11-14 | $23.26 | $22.04 | $1.22 | 231,830.0 | -4.81% |
| 2025-11-13 | $24.35 | $22.77 | $1.58 | 206,893.0 | -4.32% |
| 2025-11-12 | $24.64 | $24.07 | $0.5691 | 198,349.0 | +1.82% |
| 2025-11-11 | $24.76 | $24.03 | $0.73 | 203,238.0 | -1.91% |
| 2025-11-10 | $25.47 | $24.52 | $0.9544 | 231,575.0 | +0.45% |
| 2025-11-07 | $24.91 | $24.08 | $0.83 | 266,267.0 | -2.04% |
| 2025-11-06 | $30.00 | $24.61 | $5.39 | 583,442.0 | -15.92% |
| 2025-11-05 | $29.86 | $28.63 | $1.23 | 135,005.0 | +3.55% |
| 2025-11-04 | $29.26 | $28.25 | $1.01 | 109,957.0 | -2.61% |
| 2025-11-03 | $29.88 | $28.51 | $1.37 | 209,652.0 | +0.51% |
| 2025-10-31 | $29.84 | $28.25 | $1.59 | 214,763.0 | +4.64% |
| 2025-10-30 | $28.69 | $26.75 | $1.94 | 161,236.0 | +5.06% |
| 2025-10-29 | $27.76 | $26.42 | $1.34 | 130,405.0 | -1.80% |
| 2025-10-28 | $28.26 | $27.00 | $1.26 | 140,911.0 | -0.77% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $30.00 | $20.20 | $9.80 | 3,954,404.0 | -24.56% |
| 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% |
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% |
1.65%
4.21%
자본화:
|
볼륨(24시간):