Consensus Cloud Solutions Inc (CCSI)

CCSI
🏛️ 미국 →
29.37
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 61.98 61.98 57.03 57.87 0.1M
2021-12-30 58.52 60.34 58.39 58.78 0.1M
2021-12-29 59.23 59.47 57.87 58.19 0.0M
2021-12-28 59.49 60.54 58.17 59.17 0.1M
2021-12-27 58.98 60.48 58.45 59.50 0.1M
2021-12-23 57.84 59.48 57.58 58.53 0.0M
2021-12-22 57.07 57.59 55.85 57.58 0.0M
2021-12-21 55.21 57.57 55.07 57.05 0.1M
2021-12-20 55.38 55.86 54.14 54.48 0.1M
2021-12-17 54.52 57.48 53.15 56.62 1.0M
2021-12-16 57.50 58.03 54.45 54.81 0.1M
2021-12-15 54.00 57.71 52.20 57.15 0.2M
2021-12-14 57.24 59.91 53.79 53.98 0.1M
2021-12-13 56.30 58.73 55.67 57.33 0.1M
2021-12-10 59.70 61.37 56.13 56.78 0.1M
2021-12-09 61.36 62.19 59.05 59.75 0.1M
2021-12-08 63.77 64.02 61.09 61.57 0.1M
2021-12-07 62.08 65.68 62.08 63.25 0.1M
2021-12-06 60.37 61.54 57.51 61.15 0.1M
2021-12-03 64.06 64.16 59.21 59.75 0.1M
2021-12-02 62.18 65.48 62.14 64.28 0.1M
2021-12-01 63.65 65.37 61.65 62.47 0.1M
2021-11-30 61.66 63.03 60.91 62.64 0.2M
2021-11-29 58.91 61.63 58.57 61.44 0.1M
2021-11-26 59.05 59.63 57.49 58.99 0.1M
2021-11-24 60.16 61.49 59.73 59.99 0.1M
2021-11-23 61.60 61.83 59.37 59.92 0.1M
2021-11-22 63.36 63.87 59.63 61.91 0.1M
2021-11-19 63.16 65.29 62.73 63.69 0.1M
2021-11-18 62.75 63.33 61.78 63.10 0.2M
2021-11-17 65.00 65.24 62.71 62.75 0.1M
2021-11-16 64.68 66.03 62.45 65.00 0.1M
2021-11-15 61.78 66.29 61.78 65.17 0.2M
2021-11-12 63.56 63.56 61.44 61.93 0.2M
2021-11-11 64.00 64.80 61.87 62.97 0.1M
2021-11-10 64.28 65.54 63.73 64.36 0.2M
2021-11-09 64.68 69.31 64.02 64.99 0.1M
2021-11-08 65.00 65.65 64.41 64.67 0.1M
2021-11-05 65.38 65.80 63.40 65.00 0.2M
2021-11-04 63.70 65.50 63.69 64.26 0.1M
2021-11-03 61.78 64.27 61.78 63.74 0.2M
2021-11-02 61.66 64.00 61.10 62.31 0.2M
2021-11-01 63.39 64.60 61.59 62.01 0.2M
2021-10-29 63.85 64.95 62.97 63.33 0.1M
2021-10-28 64.46 65.40 63.10 64.00 0.1M
2021-10-27 65.00 65.85 63.13 64.29 0.1M
2021-10-26 62.66 65.71 62.66 64.90 0.1M
2021-10-25 65.10 65.18 62.75 62.99 0.1M
2021-10-22 63.27 65.99 63.27 65.40 0.1M
2021-10-21 59.86 64.22 59.06 63.48 0.4M
2021-10-20 62.26 63.91 58.90 59.89 0.4M
2021-10-19 62.39 63.41 60.06 60.93 0.5M
2021-10-18 62.47 64.00 61.43 61.73 0.3M
2021-10-15 65.34 65.78 63.00 63.67 0.4M
2021-10-14 66.52 66.86 60.50 65.25 0.7M
2021-10-13 61.56 66.56 61.08 66.09 0.4M
2021-10-12 61.99 66.00 59.12 63.61 0.6M
2021-10-11 63.55 66.00 59.60 60.92 0.9M
2021-10-08 52.00 68.89 52.00 64.88 4.2M