XNAS
Datos históricos de Consensus Cloud Solutions, Inc.
Consensus Cloud Solutions, Inc. · CCSI
$36.71
▲ +0.06 (+0.16%)
Última operación · 10/10/2026, 19:30:14 UTC
- Variación en el periodo
- +41.36%
- Máximo
- US$41.40
- 1 de julio de 2026
- Mínimo
- US$20.20
- 20 de noviembre de 2025
- Volumen medio diario
- 0.17 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 36.50 | 36.99 | 36.13 | 36.71 | +0.25% | 94,074.558 |
| 8 oct 2026 | 35.76 | 36.76 | 35.48 | 36.62 | +2.09% | 126,052.646 |
| 7 oct 2026 | 35.81 | 36.75 | 35.24 | 35.87 | −1.32% | 186,117.656 |
| 6 oct 2026 | 36.33 | 36.48 | 35.73 | 36.35 | −0.08% | 88,370.066 |
| 5 oct 2026 | 35.26 | 36.45 | 35.20 | 36.38 | +2.88% | 99,307.671 |
| 2 oct 2026 | 36.31 | 36.91 | 35.20 | 35.36 | −1.04% | 103,663.044 |
| 1 oct 2026 | 34.96 | 35.82 | 34.58 | 35.73 | +2.38% | 94,143.425 |
| 30 sep 2026 | 35.16 | 35.68 | 34.71 | 34.90 | +0.61% | 92,579.114 |
| 29 sep 2026 | 34.17 | 34.81 | 33.61 | 34.69 | +0.73% | 131,999.721 |
| 28 sep 2026 | 34.64 | 34.86 | 33.86 | 34.44 | −2.21% | 138,621.457 |
| 25 sep 2026 | 35.49 | 35.83 | 34.91 | 35.22 | −0.42% | 82,736.976 |
| 24 sep 2026 | 35.75 | 35.98 | 35.05 | 35.37 | −1.20% | 70,027.815 |
| 23 sep 2026 | 36.24 | 36.33 | 35.31 | 35.80 | −1.84% | 94,871.587 |
| 22 sep 2026 | 36.14 | 36.47 | 34.98 | 36.47 | +2.50% | 103,271.522 |
| 21 sep 2026 | 35.13 | 35.78 | 34.36 | 35.58 | +1.86% | 101,443.677 |
| 18 sep 2026 | 35.89 | 35.89 | 34.78 | 34.93 | −2.84% | 361,902.646 |
| 17 sep 2026 | 36.70 | 37.01 | 35.93 | 35.95 | −1.83% | 97,628.722 |
| 16 sep 2026 | 37.83 | 37.88 | 36.51 | 36.62 | −3.71% | 148,528.967 |
| 15 sep 2026 | 36.72 | 38.57 | 36.03 | 38.03 | +3.01% | 190,334.939 |
| 14 sep 2026 | 36.81 | 37.96 | 36.74 | 36.92 | +0.52% | 133,389.333 |
| 11 sep 2026 | 36.56 | 37.71 | 36.36 | 36.73 | +1.30% | 118,330.609 |
| 10 sep 2026 | 35.90 | 36.58 | 35.52 | 36.26 | −0.33% | 147,096.212 |
| 9 sep 2026 | 36.13 | 36.93 | 35.69 | 36.38 | +0.14% | 143,228.354 |
| 8 sep 2026 | 34.99 | 36.47 | 34.20 | 36.33 | +2.74% | 173,456.665 |
| 4 sep 2026 | 34.75 | 35.68 | 34.30 | 35.36 | +0.65% | 136,358.589 |
| 3 sep 2026 | 34.18 | 35.93 | 34.18 | 35.13 | +4.58% | 152,611.261 |
| 2 sep 2026 | 36.13 | 36.93 | 33.30 | 33.59 | −7.03% | 389,642.862 |
| 1 sep 2026 | 37.68 | 38.29 | 36.03 | 36.13 | −5.54% | 252,522.565 |
| 31 ago 2026 | 37.72 | 38.57 | 37.07 | 38.25 | +0.66% | 177,571.902 |
| 28 ago 2026 | 39.83 | 39.92 | 37.76 | 38.00 | −4.64% | 180,137.13 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.