Consensus Cloud Solutions, Inc. (CCSI)
NASDAQ: CCSI · Real-Time Price · USD
21.57
+0.73 (3.50%)
At close: Jul 23, 2025, 4:00 PM
21.59
+0.02 (0.09%)
After-hours: Jul 23, 2025, 4:04 PM EDT

Consensus Cloud Solutions Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 8, 2021Jul 23, 2025Max ▾Jan '22Apr '22Jul '22Oct '22Jan '23Apr '23Jul '23Oct '23Jan '24Apr '24Jul '24Oct '24Jan '25Apr '25Jul '25Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '25Jul '25Jul '25020.0040.0060.0021.59

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202521.0121.6420.7821.5921.593.60%94,677
Jul 22, 202520.9621.1220.6420.8420.84-0.57%134,613
Jul 21, 202521.1321.2220.8520.9620.96-0.47%120,438
Jul 18, 202521.1421.1920.5521.0621.060.77%134,757
Jul 17, 202520.4020.9520.2720.9020.903.41%205,075
Jul 16, 202519.8320.3119.5120.2120.211.92%166,966
Jul 15, 202521.7221.7219.8019.8319.83-8.66%244,263
Jul 14, 202521.2721.9821.2021.7121.712.21%172,194
Jul 11, 202522.6422.6421.1821.2421.24-6.76%132,236
Jul 10, 202523.1123.1422.6222.7822.78-1.51%144,057
Jul 9, 202523.8023.8023.0023.1323.13-2.24%86,896
Jul 8, 202523.8924.0623.5823.6623.66-0.34%97,343
Jul 7, 202523.6124.3623.4823.7423.740.59%152,211
Jul 3, 202523.8924.0223.4423.6023.60-0.25%54,593
Jul 2, 202523.8324.0123.4623.6623.66-0.59%171,351
Jul 1, 202523.0024.2222.9523.8023.803.21%123,170
Jun 30, 202523.1023.3822.9523.0623.060.44%140,902
Jun 27, 202523.3723.4822.7122.9622.96-1.37%314,945
Jun 26, 202523.1323.4722.9623.2823.280.65%121,967
Jun 25, 202523.1023.2022.7123.1323.130.57%117,089
Jun 24, 202522.9523.4022.8923.0023.000.97%88,617
Jun 23, 202521.8422.8321.8422.7822.783.97%144,348
Jun 20, 202522.4722.5021.8521.9121.91-1.35%302,704
Jun 18, 202522.0922.5022.0322.2122.21-127,039
Jun 17, 202522.0322.8122.0322.2122.21-0.36%131,433
Jun 16, 202521.9622.4421.6622.2922.292.96%129,507
Jun 13, 202522.0622.6521.6121.6521.65-3.91%159,299
Jun 12, 202522.6822.9922.4222.5322.53-2.00%132,456
Jun 11, 202523.0223.4922.7422.9922.99-0.04%101,609
Jun 10, 202522.9123.2622.7623.0023.000.52%104,720
Jun 9, 202522.9623.1322.2822.8822.880.53%128,115
Jun 6, 202522.6522.9322.3122.7622.761.79%103,273
Jun 5, 202522.3522.7422.0722.3622.360.45%129,827
Jun 4, 202521.8622.3521.7522.2622.261.74%142,996
Jun 3, 202521.1721.9521.1021.8821.883.26%183,128
Jun 2, 202522.0022.1320.8621.1921.19-3.55%272,021
May 30, 202522.0122.2121.7421.9721.97-1.21%127,918
May 29, 202522.4122.5221.6322.2422.24-0.31%115,176
May 28, 202522.4522.5822.1122.3122.31-1.15%159,581
May 27, 202521.7422.9021.7422.5722.575.62%180,563
May 23, 202521.7522.0821.2921.3721.37-3.78%155,752
May 22, 202522.0522.7621.8422.2122.210.54%174,940
May 21, 202522.9123.3322.0822.0922.09-4.87%205,823
May 20, 202522.9923.2322.9823.2223.221.09%97,321
May 19, 202522.7923.1722.5022.9722.97-0.86%156,939
May 16, 202523.2723.5522.9023.1723.17-0.81%154,093
May 15, 202522.8623.3622.7023.3623.362.19%90,159
May 14, 202523.1123.2722.6022.8622.86-1.47%154,779
May 13, 202523.6323.8123.0223.2023.20-1.40%147,316
May 12, 202523.4824.0323.1523.5323.534.53%168,997