Italia markets closed

Consensus Cloud Solutions, Inc. (CCSI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,11+1,11 (+6,17%)
Alla chiusura: 04:00PM EDT
19,11 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202418,0719,2617,1519,1119,11514.700
09 mag 202414,8618,6514,7818,0018,001.101.100
08 mag 202412,8313,3312,8113,2313,23280.800
07 mag 202412,6713,4812,6713,0613,06148.300
06 mag 202412,3312,8712,3312,6712,67267.000
03 mag 202412,6412,6612,0312,2112,21252.400
02 mag 202411,8612,2711,8012,2512,25265.500
01 mag 202411,6912,3011,6911,7911,79276.100
30 apr 202412,3712,5111,6211,6411,64308.500
29 apr 202412,3612,8112,2012,5012,50623.600
26 apr 202412,5212,6312,2512,2712,27113.200
25 apr 202412,5112,6512,4212,4712,47157.700
24 apr 202412,5512,6512,4512,5912,59115.100
23 apr 202412,5112,9812,5112,6212,62157.800
22 apr 202412,9612,9912,5012,5512,55162.400
19 apr 202412,7313,1212,6812,8812,88250.900
18 apr 202412,5213,0612,4712,9112,91242.400
17 apr 202412,5912,8112,4612,5112,51232.900
16 apr 202412,4812,7212,2812,5412,54191.600
15 apr 202412,5112,8412,4012,6112,61193.100
12 apr 202413,2013,5912,6712,6912,69200.100
11 apr 202413,6513,7213,0513,3613,36173.600
10 apr 202414,6214,6213,3113,5913,59244.100
09 apr 202413,8715,2613,8715,1215,12251.400
08 apr 202413,8714,0913,5013,9013,90235.700
05 apr 202414,3514,3613,2813,6613,66234.400
04 apr 202415,5615,6514,4214,5514,55228.200
03 apr 202414,9815,3914,7615,3115,31171.700
02 apr 202415,4215,4514,9815,0815,08266.900
01 apr 202415,8716,0615,4815,6215,62246.800
28 mar 202415,1115,8915,1115,8615,86310.300
27 mar 202414,2315,0814,2315,0715,07268.200
26 mar 202413,9414,1513,7314,0614,06401.400
25 mar 202413,7113,9413,5513,8613,86297.000
22 mar 202414,7314,8313,4313,4513,45344.200
21 mar 202414,9315,3214,4614,7614,76370.400
20 mar 202414,3814,8013,8614,7514,75381.500
19 mar 202414,0514,4313,4614,4214,42568.800
18 mar 202413,7014,4813,0914,1314,13833.000
15 mar 202412,8614,2712,8613,6613,664.169.800
14 mar 202413,5413,6112,6112,9712,97648.000
13 mar 202413,6714,0113,2713,5413,54528.800
12 mar 202414,6814,6813,5313,7113,71463.700
11 mar 202414,3014,8213,6714,6214,62485.800
08 mar 202414,1715,0714,1114,3314,33580.600
07 mar 202413,5914,2713,4414,0614,06611.800
06 mar 202413,9814,0913,1313,4213,42802.800
05 mar 202414,8414,9713,5713,9913,99775.700
04 mar 202416,2516,4314,0615,0015,001.197.000
01 mar 202415,9416,9915,2916,3916,39544.300
29 feb 202416,3716,7815,7315,9215,92610.400
28 feb 202416,5016,9215,8616,0016,00399.200
27 feb 202416,8417,1116,4916,6116,61362.400
26 feb 202416,8717,2716,5016,6716,67434.400
23 feb 202415,5016,9715,3616,8116,81620.300
22 feb 202417,6219,2115,2015,4915,49767.600
21 feb 202418,8519,0718,2118,2918,29169.200
20 feb 202418,8219,1118,6918,8518,85179.800
16 feb 202419,4719,6518,9819,1019,10162.200
15 feb 202419,5220,0118,9019,5919,59221.300
14 feb 202418,4719,5118,4319,4019,40148.600
13 feb 202420,0120,4518,1118,2918,29139.200
12 feb 202419,7921,1519,7920,9120,91144.400
09 feb 202419,6119,8018,9619,7919,79162.100
08 feb 202420,5020,6419,1919,5819,58253.700
07 feb 202420,1720,8519,7820,1320,13217.700
06 feb 202419,6720,5919,2520,1520,15145.200
05 feb 202419,9620,3019,0919,7519,75149.600
02 feb 202422,3322,3320,3120,3520,35155.400
01 feb 202421,7922,7121,5722,6222,62195.100
31 gen 202421,3322,3920,9221,7421,74324.400
30 gen 202420,4921,3620,1421,3021,30234.700
29 gen 202420,4820,9220,0120,4920,49122.000
26 gen 202419,9720,5719,8620,4720,4795.700
25 gen 202420,7220,8619,9420,0820,0898.200
24 gen 202420,2020,6220,0320,2620,26126.200
23 gen 202419,8821,0019,7019,7719,77130.600
22 gen 202418,6419,7218,3819,6119,61210.500
19 gen 202418,1518,6217,5718,3618,36219.700
18 gen 202418,3918,3917,7917,9917,99163.100
17 gen 202418,6018,7018,2318,3818,38134.500
16 gen 202419,6920,0218,7618,9018,90178.200
12 gen 202419,9420,3119,6719,7119,71205.100
11 gen 202419,7620,2019,2519,6219,62177.600
10 gen 202420,1620,3118,9119,8419,84154.700
09 gen 202422,2722,2720,3620,3920,39120.200
08 gen 202422,5523,0222,5522,6222,6293.000
05 gen 202422,4622,9822,1022,4822,48112.400
04 gen 202423,2523,3722,6522,7222,7295.500
03 gen 202424,4424,4723,2323,2523,25106.800
02 gen 202426,0226,2324,6024,6724,67166.200
29 dic 202326,8227,0326,1426,2126,21131.000
28 dic 202325,6126,9525,6126,8226,82141.700
27 dic 202325,8525,9525,1025,8425,84119.700
26 dic 202325,7726,1425,4225,7225,7298.700
22 dic 202326,0526,3725,3725,6125,6192.100
21 dic 202327,0127,1725,0825,8225,82150.500
20 dic 202326,7227,9026,5726,7426,74167.000
19 dic 202327,4327,8126,4526,8826,88252.100
18 dic 202326,9627,4026,1327,0927,09262.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...