Hot Features
프리미엄
Concensus Cloud Solutions Inc (CCSI)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.36 | 5.44 | 25 | 26.42 | 24.793 | 88501 | 25.29835068 | CS |
| 4 | 2.22 | 9.19635459818 | 24.14 | 26.42 | 23.03 | 92217 | 24.27997755 | CS |
| 12 | 4.18 | 18.8458070334 | 22.18 | 27.79 | 22.085 | 109469 | 24.59997341 | CS |
| 26 | 5.36 | 25.5238095238 | 21 | 27.79 | 18.16 | 120674 | 22.80253966 | CS |
| 52 | 6.16 | 30.495049505 | 20.2 | 27.79 | 11.62 | 214142 | 17.87494959 | CS |
| 156 | -29.31 | -52.6495419436 | 55.67 | 65.68 | 11.62 | 152879 | 29.55715958 | CS |
| 260 | -25.64 | -49.3076923077 | 52 | 69.31 | 11.62 | 159313 | 33.65396403 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 26.36 | 0.96 | 3.78 | 25.69 | 26.66 | 25.64 | 74027 |
| 1737675300 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1737588900 | 25.4 | -0.16 | -0.63 | 25.41 | 25.645 | 25.16 | 70950 |
| 1737502500 | 25.56 | 0.49 | 1.95 | 25.21 | 25.94 | 25.0461 | 75948 |
| 1737156900 | 25.07 | 0.38 | 1.54 | 25 | 25.35 | 24.793 | 118606 |
| 1737070500 | 24.69 | -0.33 | -1.32 | 24.95 | 25.08 | 24.22 | 72895 |
| 1736984100 | 25.02 | 1.01 | 4.18 | 24.72 | 25.02 | 24.3042 | 55270 |
| 1736897700 | 24.015 | 0.48 | 2.02 | 23.69 | 24.06 | 23.3801 | 69431 |
| 1736811300 | 23.54 | 0.06 | 0.26 | 23.19 | 23.59 | 23.12 | 113533 |
| 1736552100 | 23.48 | -0.25 | -1.05 | 23.24 | 23.685 | 23.03 | 104649 |
| 1736379300 | 23.73 | -0.3 | -1.25 | 23.71 | 24.045 | 23.34 | 74715 |
| 1736292900 | 24.03 | -0.77 | -3.09 | 24.69 | 24.88 | 23.63 | 113956 |
| 1736206500 | 24.795 | 0.17 | 0.67 | 24.65 | 25.165 | 24.47 | 101186 |
| 1735947300 | 24.63 | 0.64 | 2.67 | 24 | 24.7154 | 23.765 | 100443 |
| 1735860900 | 23.99 | 0.13 | 0.54 | 24.05 | 24.57 | 23.5201 | 80435 |
| 1735688100 | 23.86 | 0.13 | 0.55 | 23.77 | 24.25 | 23.605 | 94929 |
| 1735601700 | 23.73 | -0.18 | -0.75 | 23.7 | 23.91 | 23.115 | 138870 |
| 1735342500 | 23.91 | -0.37 | -1.52 | 24.14 | 24.49 | 23.54 | 89654 |
| 1735256100 | 24.28 | 0.7 | 2.97 | 23.22 | 24.29 | 23.22 | 74863 |
| 1735077840 | 23.58 | -0.18 | -0.76 | 23.76 | 23.99 | 23.38 | 42657 |
| 1734996900 | 23.76 | 0.17 | 0.72 | 23.6 | 24.07 | 23.425 | 77278 |
| 1734737700 | 23.59 | 0 | 0.00 | 23.37 | 24.12 | 23.37 | 199337 |
| 1734651300 | 23.59 | 0.09 | 0.38 | 23.82 | 24.69 | 23.37 | 74113 |
| 1734564900 | 23.5 | -0.83 | -3.41 | 24.43 | 24.62 | 23 | 139739 |
| 1734478500 | 24.33 | 0.06 | 0.25 | 24.05 | 24.705 | 23.83 | 80031 |
| 1734392100 | 24.27 | 0.17 | 0.71 | 24 | 24.6841 | 24 | 54608 |
| 1734132900 | 24.1 | -1.02 | -4.06 | 25.12 | 25.12 | 24 | 66849 |
| 1734046500 | 25.12 | 0.23 | 0.92 | 24.85 | 25.4999 | 24.57 | 65481 |
| 1733960100 | 24.89 | -0.12 | -0.48 | 25.04 | 25.3 | 24.5 | 75769 |
| 1733873700 | 25.01 | 0.31 | 1.26 | 24.69 | 25.44 | 24.36 | 108287 |
| 1733787300 | 24.7 | -0.34 | -1.36 | 25.02 | 25.51 | 24.58 | 105385 |
| 1733528100 | 25.04 | 0.2 | 0.81 | 25.13 | 25.72 | 24.8442 | 66511 |
| 1733441700 | 24.84 | -0.09 | -0.36 | 24.92 | 25.1724 | 24.42 | 103230 |
| 1733355300 | 24.93 | -0.54 | -2.12 | 25.54 | 26.46 | 24.63 | 214319 |
| 1733268900 | 25.47 | 0.01 | 0.04 | 25.4 | 25.51 | 24.8686 | 114420 |
| 1733182500 | 25.46 | 0.51 | 2.04 | 25.01 | 25.62 | 24.15 | 95448 |
| 1732917840 | 24.95 | -0.55 | -2.16 | 25.71 | 25.83 | 24.95 | 90333 |
| 1732750500 | 25.5 | 0.06 | 0.24 | 25.71 | 26.2401 | 25.17 | 93465 |
| 1732664100 | 25.44 | -0.07 | -0.27 | 25.53 | 25.53 | 24.9 | 106955 |
| 1732577700 | 25.51 | 1.02 | 4.16 | 24.81 | 25.87 | 24.81 | 96347 |
| 1732318500 | 24.49 | 0.74 | 3.12 | 23.82 | 24.53 | 23.52 | 71302 |
| 1732232100 | 23.75 | 0.03 | 0.13 | 23.71 | 24.085 | 23.14 | 74830 |
| 1732145700 | 23.72 | 0.33 | 1.41 | 23.25 | 23.79 | 23.05 | 92575 |
| 1732059300 | 23.39 | -1.83 | -7.26 | 25.23 | 25.23 | 23.295 | 162029 |
| 1731972900 | 25.22 | -0.08 | -0.32 | 25.42 | 25.91 | 24.89 | 116507 |
| 1731713700 | 25.3 | 0.25 | 1.00 | 25.24 | 25.42 | 24.815 | 157200 |
| 1731627300 | 25.05 | -0.09 | -0.36 | 25.22 | 25.73 | 24.8 | 118302 |
| 1731540900 | 25.14 | -0.15 | -0.59 | 25.46 | 25.59 | 24.85 | 179510 |
| 1731454500 | 25.29 | -0.05 | -0.20 | 25.35 | 25.67 | 24.825 | 93774 |
| 1731368100 | 25.34 | 0.29 | 1.16 | 25.56 | 25.6515 | 24.51 | 127742 |
| 1731108900 | 25.05 | -1.03 | -3.95 | 27.77 | 27.79 | 24.81 | 176109 |
| 1731022500 | 26.08 | -0.53 | -1.99 | 26.38 | 26.5716 | 25.63 | 178526 |
| 1730936100 | 26.61 | 3.15 | 13.43 | 24.88 | 27.23 | 24.88 | 286199 |
| 1730849700 | 23.46 | -0.11 | -0.47 | 23.5 | 23.935 | 23.13 | 132982 |
| 1730763300 | 23.57 | 0.67 | 2.93 | 22.9 | 23.615 | 22.675 | 161917 |
| 1730500500 | 22.9 | 0.72 | 3.25 | 22.18 | 23.06 | 22.085 | 199102 |
| 1730414100 | 22.18 | 0.22 | 1.00 | 21.96 | 22.435 | 21.61 | 151675 |
| 1730327700 | 21.96 | 0.19 | 0.87 | 21.79 | 22.16 | 21.64 | 100637 |
| 1730241300 | 21.77 | 0.28 | 1.30 | 21.46 | 21.77 | 21.0585 | 93483 |
| 1730154900 | 21.49 | 1.27 | 6.28 | 20.44 | 21.71 | 20.135 | 142627 |
