Stockscreener 앱 받기
28.18
0.88%
0.245
시간 외 거래:
28.20
0.025
+0.09%
Consensus Cloud Solutions Inc 주식 (CCSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $29.07 | $27.61 | $1.46 | 149,793.0 | +0.88% |
| 2026-05-21 | $28.09 | $26.50 | $1.59 | 229,973.0 | -1.24% |
| 2026-05-20 | $28.28 | $26.51 | $1.77 | 184,332.0 | +2.35% |
| 2026-05-19 | $28.57 | $27.30 | $1.27 | 211,217.0 | -2.44% |
| 2026-05-18 | $28.87 | $27.67 | $1.20 | 169,964.0 | +0.00% |
| 2026-05-15 | $29.21 | $28.09 | $1.12 | 160,468.0 | -2.28% |
| 2026-05-14 | $29.50 | $28.32 | $1.18 | 169,645.0 | +1.44% |
| 2026-05-13 | $29.05 | $28.23 | $0.82 | 171,352.0 | -2.59% |
| 2026-05-12 | $31.01 | $29.22 | $1.79 | 180,486.0 | -3.87% |
| 2026-05-11 | $33.97 | $30.01 | $3.96 | 280,620.0 | -10.26% |
| 2026-05-08 | $37.30 | $28.57 | $8.73 | 612,404.0 | +20.18% |
| 2026-05-07 | $28.69 | $26.78 | $1.91 | 116,347.0 | +5.84% |
| 2026-05-06 | $27.70 | $25.97 | $1.73 | 181,752.0 | -3.08% |
| 2026-05-05 | $27.89 | $27.43 | $0.4644 | 52,984.0 | -0.25% |
| 2026-05-04 | $27.93 | $27.34 | $0.585 | 104,038.0 | +0.69% |
| 2026-05-01 | $27.71 | $26.20 | $1.51 | 80,228.0 | +6.11% |
| 2026-04-30 | $25.98 | $24.85 | $1.13 | 102,720.0 | +2.80% |
| 2026-04-29 | $26.53 | $25.16 | $1.37 | 87,521.0 | -6.17% |
| 2026-04-28 | $27.52 | $26.83 | $0.695 | 80,615.0 | -1.03% |
| 2026-04-27 | $27.73 | $26.19 | $1.54 | 88,353.0 | +1.46% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $37.30 | $25.97 | $11.33 | 3,205,396.0 | +8.87% |
| 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% |
0.83%
1.66%
자본화:
|
볼륨(24시간):