Stockscreener 앱 받기
26.01
1.63%
-0.43
시간 외 거래:
25.63
-0.38
-1.46%
Consensus Cloud Solutions Inc 주식 (CCSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $26.70 | $25.80 | $0.90 | 99,127.0 | -1.63% |
| 2025-10-09 | $26.75 | $26.23 | $0.515 | 78,079.0 | -0.90% |
| 2025-10-08 | $27.00 | $26.52 | $0.475 | 75,892.0 | +0.38% |
| 2025-10-07 | $27.89 | $26.33 | $1.56 | 119,689.0 | -4.56% |
| 2025-10-06 | $28.14 | $27.31 | $0.83 | 146,598.0 | +0.14% |
| 2025-10-03 | $29.07 | $27.74 | $1.33 | 77,844.0 | -2.18% |
| 2025-10-02 | $29.01 | $28.12 | $0.89 | 137,421.0 | -1.39% |
| 2025-10-01 | $29.34 | $28.34 | $0.995 | 114,189.0 | -1.84% |
| 2025-09-30 | $29.64 | $29.00 | $0.64 | 80,922.0 | -0.31% |
| 2025-09-29 | $29.81 | $29.29 | $0.5133 | 79,355.0 | +0.24% |
| 2025-09-26 | $29.48 | $28.83 | $0.65 | 63,652.0 | +1.45% |
| 2025-09-25 | $29.26 | $28.82 | $0.44 | 86,100.0 | -1.66% |
| 2025-09-24 | $30.07 | $29.12 | $0.955 | 179,130.0 | +0.96% |
| 2025-09-23 | $29.95 | $29.01 | $0.9388 | 123,476.0 | +0.76% |
| 2025-09-22 | $29.18 | $28.53 | $0.645 | 91,652.0 | -0.03% |
| 2025-09-19 | $29.54 | $28.88 | $0.655 | 227,542.0 | -1.26% |
| 2025-09-18 | $29.39 | $28.61 | $0.78 | 94,669.0 | +2.98% |
| 2025-09-17 | $29.36 | $28.33 | $1.04 | 93,809.0 | +0.74% |
| 2025-09-16 | $28.37 | $27.74 | $0.63 | 87,230.0 | +0.93% |
| 2025-09-15 | $28.20 | $27.64 | $0.56 | 85,297.0 | +1.45% |
| 2025-09-12 | $28.55 | $27.61 | $0.935 | 89,327.0 | -2.37% |
| 2025-09-11 | $28.32 | $26.98 | $1.33 | 88,322.0 | +5.01% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $29.34 | $25.80 | $3.54 | 947,966.0 | -11.44% |
| 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% |
7.64%
자본화:
|
볼륨(24시간):