Stockscreener 앱 받기
29.61
8.86%
2.41
시간 외 거래:
29.61
Consensus Cloud Solutions Inc 주식 (CCSI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $29.73 | $27.14 | $2.59 | 376,047.0 | +8.86% |
| 2026-02-12 | $27.92 | $26.46 | $1.46 | 334,995.0 | +1.19% |
| 2026-02-11 | $26.92 | $24.67 | $2.25 | 567,225.0 | +10.89% |
| 2026-02-10 | $24.30 | $22.50 | $1.80 | 413,256.0 | +6.88% |
| 2026-02-09 | $23.82 | $22.16 | $1.66 | 268,182.0 | -4.18% |
| 2026-02-06 | $23.90 | $22.73 | $1.16 | 395,753.0 | +3.36% |
| 2026-02-05 | $23.53 | $22.33 | $1.20 | 668,151.0 | -0.52% |
| 2026-02-04 | $23.47 | $21.96 | $1.51 | 493,462.0 | +4.59% |
| 2026-02-03 | $22.39 | $21.14 | $1.25 | 630,816.0 | -1.17% |
| 2026-02-02 | $22.45 | $21.34 | $1.11 | 171,194.0 | +4.26% |
| 2026-01-30 | $21.62 | $21.08 | $0.54 | 167,444.0 | -0.37% |
| 2026-01-29 | $21.70 | $20.90 | $0.799 | 169,229.0 | -0.74% |
| 2026-01-28 | $21.95 | $21.47 | $0.485 | 99,215.0 | -0.37% |
| 2026-01-27 | $22.43 | $21.47 | $0.965 | 121,824.0 | -1.99% |
| 2026-01-26 | $22.18 | $21.31 | $0.87 | 154,318.0 | +3.46% |
| 2026-01-23 | $21.86 | $21.36 | $0.50 | 89,563.0 | -1.97% |
| 2026-01-22 | $22.13 | $21.60 | $0.53 | 122,927.0 | +1.18% |
| 2026-01-21 | $21.66 | $20.93 | $0.7291 | 141,490.0 | +3.43% |
| 2026-01-20 | $21.74 | $20.78 | $0.9599 | 154,686.0 | -5.06% |
| 2026-01-16 | $22.58 | $21.93 | $0.65 | 142,726.0 | -3.18% |
| 2026-01-15 | $23.02 | $21.82 | $1.20 | 156,081.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $29.73 | $21.14 | $8.59 | 4,695,128.0 | +38.62% |
| 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% |
3.27%
자본화:
|
볼륨(24시간):