Consensus Cloud Solutions Inc (CCSI)

CCSI
🏛️ États-Unis →
29.37
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 28.97 28.97 28.97 28.97 1.7K
09:40 29.01 29.01 29.01 29.01 0.1K
09:47 29.15 29.33 29.15 29.33 0.7K
09:56 29.15 29.15 29.15 29.15 0.1K
09:57 29.16 29.16 29.16 29.16 0.3K
10:12 29.14 29.14 29.14 29.14 1.0K
10:13 28.88 28.88 28.88 28.88 0.7K
10:27 28.83 28.83 28.83 28.83 0.1K
10:28 28.91 28.92 28.91 28.92 1.7K
10:31 29.00 29.00 29.00 29.00 0.4K
10:35 28.97 28.97 28.97 28.97 0.6K
10:36 29.01 29.01 29.01 29.01 0.6K
10:54 29.12 29.12 29.12 29.12 0.2K
10:57 29.03 29.03 29.03 29.03 0.5K
11:14 29.17 29.17 29.17 29.17 0.2K
11:20 29.17 29.17 29.17 29.17 0.8K
11:28 29.16 29.16 29.16 29.16 0.6K
11:37 29.23 29.23 29.23 29.23 0.4K
11:49 29.28 29.28 29.28 29.28 0.6K
12:01 29.18 29.18 29.18 29.18 0.6K
12:11 29.22 29.22 29.22 29.22 0.5K
12:23 29.27 29.27 29.27 29.27 0.7K
12:48 29.29 29.29 29.29 29.29 0.6K
12:54 29.30 29.30 29.30 29.30 0.2K
12:55 29.28 29.28 29.28 29.28 0.8K
13:08 29.30 29.30 29.30 29.30 0.7K
13:22 29.33 29.33 29.33 29.33 0.6K
13:29 29.37 29.37 29.37 29.37 1.1K
13:34 29.42 29.42 29.42 29.42 1.1K
13:48 29.40 29.40 29.40 29.40 0.3K
13:51 29.37 29.37 29.37 29.37 0.8K
13:58 29.38 29.38 29.35 29.35 0.9K
13:59 29.29 29.35 29.29 29.35 1.0K
14:07 29.46 29.46 29.46 29.46 0.1K
14:09 29.33 29.33 29.33 29.33 0.2K
14:10 29.31 29.31 29.31 29.31 1.6K
14:11 29.23 29.23 29.16 29.16 2.0K
14:14 29.29 29.30 29.29 29.30 1.1K
14:36 29.38 29.38 29.38 29.38 0.7K
14:42 29.47 29.47 29.47 29.47 0.1K
14:45 29.37 29.37 29.37 29.37 0.5K
15:00 29.40 29.40 29.40 29.40 0.6K
15:11 29.46 29.46 29.46 29.46 2.3K
15:23 29.38 29.38 29.38 29.38 0.4K
15:28 29.42 29.42 29.42 29.42 1.2K
15:35 29.44 29.44 29.44 29.44 0.3K
15:36 29.46 29.46 29.46 29.46 0.4K
15:39 29.46 29.46 29.46 29.46 0.6K
15:40 29.42 29.42 29.42 29.42 1.3K
15:41 29.44 29.44 29.44 29.44 0.3K
15:44 29.40 29.40 29.40 29.40 0.8K
15:47 29.42 29.42 29.42 29.42 0.6K
15:49 29.48 29.48 29.48 29.48 0.9K
15:50 29.48 29.48 29.46 29.46 0.7K
15:51 29.48 29.48 29.48 29.48 0.6K
15:52 29.45 29.45 29.45 29.45 1.1K
15:53 29.45 29.45 29.45 29.45 0.3K
15:54 29.48 29.48 29.46 29.48 2.9K
15:57 29.40 29.40 29.40 29.40 0.8K
15:58 29.43 29.43 29.43 29.43 1.3K
15:59 29.35 29.39 29.35 29.39 14.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 29.27 29.64 29.00 29.37 0.1M
2025-09-29 29.60 29.81 29.29 29.46 0.1M
2025-09-26 28.97 29.48 28.83 29.39 0.1M
2025-09-25 29.26 29.26 28.82 28.97 0.1M
2025-09-24 29.17 30.08 29.12 29.46 0.2M
2025-09-23 29.01 29.95 29.01 29.18 0.1M
2025-09-22 28.86 29.18 28.53 28.96 0.1M
2025-09-19 29.40 29.54 28.88 28.97 0.2M
2025-09-18 28.69 29.39 28.61 29.34 0.1M
2025-09-17 28.42 29.37 28.33 28.49 0.1M
2025-09-16 28.00 28.37 27.74 28.28 0.1M
2025-09-15 27.71 28.20 27.64 28.02 0.1M
2025-09-12 28.34 28.55 27.61 27.62 0.1M
2025-09-11 27.06 28.32 26.99 28.29 0.1M
2025-09-10 27.59 27.65 26.86 26.94 0.1M
2025-09-09 27.16 27.82 26.82 27.68 0.1M
2025-09-08 27.05 27.31 26.94 27.15 0.1M
2025-09-05 26.89 27.35 26.56 26.81 0.1M
2025-09-04 26.56 26.68 26.05 26.68 0.1M
2025-09-03 26.35 26.62 26.07 26.39 0.1M
2025-09-02 26.17 26.70 26.16 26.49 0.1M
2025-08-29 26.90 27.15 26.52 26.57 0.1M
2025-08-28 26.81 26.88 26.41 26.70 0.1M
2025-08-27 25.79 26.76 25.79 26.67 0.1M
2025-08-26 26.22 26.46 25.82 26.05 0.1M
2025-08-25 26.64 26.80 26.14 26.20 0.1M
2025-08-22 25.43 27.00 25.43 26.84 0.2M
2025-08-21 25.09 25.54 24.89 25.34 0.2M
2025-08-20 26.00 26.02 25.35 25.35 0.1M
2025-08-19 26.34 26.90 26.00 26.11 0.1M
2025-08-18 25.95 26.38 25.80 26.34 0.1M
2025-08-15 25.95 26.13 25.51 25.88 0.2M
2025-08-14 25.99 26.20 25.22 25.65 0.1M
2025-08-13 25.74 27.12 25.40 26.59 0.2M
2025-08-12 24.97 25.67 24.76 25.65 0.2M
2025-08-11 23.86 25.16 23.68 24.94 0.2M
2025-08-08 23.19 25.77 22.15 23.84 0.4M
2025-08-07 20.44 21.14 20.11 20.97 0.2M
2025-08-06 20.03 20.29 20.02 20.12 0.1M
2025-08-05 20.26 20.26 19.83 20.02 0.1M
2025-08-04 19.71 20.21 19.63 20.12 0.1M
2025-08-01 19.83 19.85 19.42 19.66 0.2M
2025-07-31 20.56 20.65 20.06 20.18 0.1M
2025-07-30 21.34 21.48 20.59 20.68 0.1M
2025-07-29 21.76 21.79 21.03 21.26 0.1M
2025-07-28 21.07 21.68 21.07 21.47 0.2M
2025-07-25 21.63 21.63 21.00 21.03 0.1M
2025-07-24 21.41 21.77 21.22 21.59 0.1M
2025-07-23 21.01 21.64 20.78 21.59 0.1M
2025-07-22 20.96 21.12 20.64 20.84 0.1M
2025-07-21 21.13 21.22 20.85 20.96 0.1M
2025-07-18 21.14 21.19 20.55 21.06 0.1M
2025-07-17 20.40 20.95 20.27 20.90 0.2M
2025-07-16 19.83 20.31 19.51 20.21 0.2M
2025-07-15 21.72 21.72 19.80 19.83 0.2M
2025-07-14 21.27 21.98 21.20 21.71 0.2M
2025-07-11 22.64 22.64 21.18 21.24 0.1M
2025-07-10 23.11 23.14 22.62 22.78 0.1M
2025-07-09 23.80 23.80 23.00 23.13 0.1M
2025-07-08 23.89 24.06 23.58 23.66 0.1M
2025-07-07 23.61 24.36 23.48 23.74 0.2M
2025-07-03 23.89 24.02 23.44 23.60 0.1M
2025-07-02 23.83 24.01 23.46 23.66 0.2M
2025-07-01 23.00 24.22 22.95 23.80 0.1M
2025-06-30 23.10 23.38 22.95 23.06 0.1M
2025-06-27 23.37 23.48 22.71 22.96 0.3M
2025-06-26 23.13 23.47 22.96 23.28 0.1M
2025-06-25 23.10 23.20 22.71 23.13 0.1M
2025-06-24 22.95 23.40 22.89 23.00 0.1M
2025-06-23 21.84 22.83 21.84 22.78 0.1M
2025-06-20 22.47 22.50 21.85 21.91 0.3M
2025-06-18 22.09 22.50 22.03 22.21 0.1M
2025-06-17 22.03 22.81 22.03 22.21 0.1M
2025-06-16 21.96 22.44 21.66 22.29 0.1M
2025-06-13 22.06 22.65 21.61 21.65 0.2M
2025-06-12 22.68 22.99 22.42 22.53 0.1M
2025-06-11 23.02 23.49 22.74 22.99 0.1M
2025-06-10 22.91 23.26 22.76 23.00 0.1M
2025-06-09 22.96 23.13 22.28 22.88 0.1M
2025-06-06 22.65 22.93 22.31 22.76 0.1M
2025-06-05 22.35 22.74 22.07 22.36 0.1M
2025-06-04 21.86 22.35 21.75 22.26 0.1M
2025-06-03 21.17 21.95 21.10 21.88 0.2M
2025-06-02 22.00 22.13 20.86 21.19 0.3M
2025-05-30 22.01 22.21 21.74 21.97 0.1M
2025-05-29 22.41 22.52 21.63 22.24 0.1M
2025-05-28 22.45 22.58 22.11 22.31 0.2M
2025-05-27 21.74 22.90 21.74 22.57 0.2M
2025-05-23 21.75 22.08 21.29 21.37 0.2M
2025-05-22 22.05 22.76 21.84 22.21 0.2M
2025-05-21 22.91 23.33 22.08 22.09 0.2M
2025-05-20 22.99 23.23 22.98 23.22 0.1M
2025-05-19 22.79 23.17 22.50 22.97 0.2M
2025-05-16 23.27 23.55 22.90 23.17 0.2M
2025-05-15 22.86 23.36 22.70 23.36 0.1M
2025-05-14 23.11 23.27 22.60 22.86 0.2M
2025-05-13 23.63 23.81 23.02 23.20 0.1M
2025-05-12 23.48 24.03 23.15 23.53 0.2M
2025-05-09 22.35 23.15 22.14 22.51 0.2M
2025-05-08 20.00 23.43 19.24 22.38 0.3M
2025-05-07 22.18 22.70 22.08 22.31 0.2M
2025-05-06 21.27 21.98 21.16 21.70 0.2M
2025-05-05 20.65 21.76 20.65 21.68 0.2M
2025-05-02 20.09 20.88 19.85 20.85 0.1M
2025-05-01 19.98 20.21 19.75 19.88 0.1M
2025-04-30 19.91 19.96 19.52 19.86 0.1M
2025-04-29 19.66 20.27 19.62 20.05 0.1M
2025-04-28 19.40 19.73 19.22 19.69 0.2M
2025-04-25 19.39 19.57 19.17 19.40 0.2M
2025-04-24 18.95 19.69 18.95 19.39 0.1M
2025-04-23 19.24 19.47 18.83 19.00 0.2M
2025-04-22 18.42 18.73 18.08 18.41 0.1M
2025-04-21 18.46 18.64 17.84 18.19 0.1M
2025-04-17 18.74 19.27 18.53 18.78 0.1M
2025-04-16 19.06 19.09 18.34 18.75 0.1M
2025-04-15 18.94 19.34 18.84 19.11 0.1M
2025-04-14 19.53 20.00 18.38 18.96 0.1M
2025-04-11 19.48 19.48 18.64 19.17 0.1M
2025-04-10 20.29 20.45 19.03 19.51 0.1M
2025-04-09 19.18 21.36 18.85 20.80 0.2M
2025-04-08 20.02 20.80 19.06 19.34 0.2M
2025-04-07 19.93 21.12 18.53 19.67 0.2M
2025-04-04 20.93 21.00 20.04 20.50 0.2M
2025-04-03 22.41 22.95 21.59 21.73 0.1M
2025-04-02 22.50 23.62 22.42 23.51 0.1M
2025-04-01 23.00 23.30 22.56 22.90 0.1M
2025-03-31 22.85 23.24 22.47 23.08 0.2M
2025-03-28 23.45 23.45 23.02 23.20 0.2M
2025-03-27 23.59 23.70 23.17 23.56 0.1M
2025-03-26 24.21 24.28 23.38 23.68 0.1M
2025-03-25 24.66 24.90 24.04 24.10 0.2M
2025-03-24 24.13 24.81 23.72 24.73 0.2M
2025-03-21 24.32 24.72 23.42 23.65 0.3M
2025-03-20 24.04 24.78 24.02 24.69 0.1M
2025-03-19 24.39 24.49 23.66 24.33 0.1M
2025-03-18 24.65 24.72 24.03 24.24 0.2M
2025-03-17 23.88 24.89 23.64 24.88 0.2M
2025-03-14 23.60 24.20 23.45 23.87 0.1M
2025-03-13 23.96 24.01 23.12 23.43 0.2M
2025-03-12 24.25 24.39 23.65 24.06 0.2M
2025-03-11 23.75 24.31 23.47 23.98 0.1M
2025-03-10 23.81 24.19 23.45 23.74 0.2M
2025-03-07 23.63 24.39 23.57 24.27 0.1M
2025-03-06 23.83 23.92 23.35 23.63 0.2M
2025-03-05 24.13 24.51 23.86 24.17 0.2M
2025-03-04 25.15 25.68 23.95 24.22 0.2M
2025-03-03 26.14 26.67 25.46 25.65 0.2M
2025-02-28 26.05 26.17 25.08 26.17 0.1M
2025-02-27 27.34 27.75 25.97 26.22 0.2M
2025-02-26 26.08 27.26 26.08 27.23 0.2M
2025-02-25 25.88 26.63 25.05 26.18 0.2M
2025-02-24 25.96 26.21 25.09 25.90 0.2M
2025-02-21 25.65 26.03 24.52 25.68 0.3M
2025-02-20 28.92 28.92 22.52 25.60 0.4M
2025-02-19 29.15 29.52 28.02 28.03 0.2M
2025-02-18 28.93 29.70 28.82 29.14 0.1M
2025-02-14 29.36 29.64 28.77 28.81 0.1M
2025-02-13 29.20 29.51 28.60 29.24 0.1M
2025-02-12 28.43 29.04 28.06 28.96 0.1M
2025-02-11 28.27 28.96 28.00 28.91 0.1M
2025-02-10 27.78 28.54 27.55 28.27 0.1M
2025-02-07 27.91 28.36 27.41 27.71 0.1M
2025-02-06 28.22 28.53 27.84 27.91 0.1M
2025-02-05 28.70 28.78 27.71 28.06 0.1M
2025-02-04 27.79 28.89 27.50 28.54 0.1M
2025-02-03 27.46 28.18 27.02 27.75 0.1M
2025-01-31 28.66 28.73 27.86 28.32 0.2M
2025-01-30 30.91 32.10 28.38 28.41 0.2M
2025-01-29 30.45 31.85 29.81 30.44 0.2M
2025-01-28 26.73 30.39 26.64 30.20 0.3M
2025-01-27 26.36 27.26 26.00 26.93 0.2M
2025-01-24 25.69 26.66 25.64 26.36 0.1M
2025-01-23 25.40 25.83 25.09 25.83 0.1M
2025-01-22 25.41 25.65 25.16 25.40 0.1M
2025-01-21 25.38 25.94 25.05 25.56 0.1M
2025-01-17 25.00 25.35 24.79 25.07 0.1M
2025-01-16 24.95 25.08 24.22 24.69 0.1M
2025-01-15 24.72 25.02 24.30 25.02 0.1M
2025-01-14 23.69 24.06 23.38 24.02 0.1M
2025-01-13 23.19 23.59 23.12 23.54 0.1M
2025-01-10 23.24 23.69 23.03 23.48 0.1M
2025-01-08 23.71 24.05 23.34 23.73 0.1M
2025-01-07 24.69 24.88 23.63 24.03 0.1M
2025-01-06 24.65 25.17 24.47 24.80 0.1M
2025-01-03 24.00 24.72 23.77 24.63 0.1M
2025-01-02 24.05 24.57 23.52 23.99 0.1M