Stockscreener 앱 받기
21.91
3.15%
0.67
시간 외 거래:
21.91
Consensus Cloud Solutions Inc 주식 (CCSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-08 | $22.05 | $20.79 | $1.26 | 165,043.0 | +3.15% |
| 2026-01-07 | $21.52 | $20.91 | $0.605 | 197,251.0 | -0.28% |
| 2026-01-06 | $22.27 | $21.02 | $1.25 | 184,090.0 | -5.16% |
| 2026-01-05 | $22.85 | $21.55 | $1.30 | 250,047.0 | +3.41% |
| 2026-01-02 | $22.27 | $21.59 | $0.69 | 245,805.0 | -0.46% |
| 2025-12-31 | $22.05 | $21.61 | $0.44 | 149,601.0 | -0.68% |
| 2025-12-30 | $22.46 | $21.97 | $0.49 | 86,386.0 | -0.86% |
| 2025-12-29 | $23.35 | $22.02 | $1.33 | 198,109.0 | -5.10% |
| 2025-12-26 | $23.51 | $22.77 | $0.74 | 219,042.0 | +2.37% |
| 2025-12-24 | $23.23 | $22.48 | $0.755 | 212,174.0 | +0.31% |
| 2025-12-23 | $23.61 | $22.38 | $1.23 | 255,727.0 | -1.98% |
| 2025-12-22 | $23.64 | $23.13 | $0.51 | 150,339.0 | +0.43% |
| 2025-12-19 | $23.50 | $22.96 | $0.535 | 389,405.0 | -1.07% |
| 2025-12-18 | $23.94 | $23.35 | $0.5899 | 137,072.0 | +0.30% |
| 2025-12-17 | $23.58 | $23.19 | $0.39 | 119,156.0 | -0.34% |
| 2025-12-16 | $23.93 | $23.18 | $0.755 | 218,889.0 | -1.23% |
| 2025-12-15 | $24.27 | $23.55 | $0.73 | 168,312.0 | -1.29% |
| 2025-12-12 | $23.99 | $23.47 | $0.52 | 116,965.0 | +0.84% |
| 2025-12-11 | $23.86 | $23.34 | $0.5156 | 182,038.0 | +0.51% |
| 2025-12-10 | $23.79 | $22.66 | $1.12 | 257,653.0 | +3.10% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $22.85 | $20.79 | $2.06 | 1,207,279.0 | +0.41% |
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% |
4.69%
자본화:
|
볼륨(24시간):