Skip to main content
logo
Consensus Cloud Solutions, Inc. (CCSI)
NASDAQ: CCSI · Real-Time Price · USD
29.61
+2.41 (8.86%)
At close: Feb 13, 2026, 4:00 PM EST
29.04
-0.57 (-1.93%)
After-hours: Feb 13, 2026, 7:33 PM EST

Consensus Cloud Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202627.2229.7327.1429.6129.618.86%376,048
Feb 12, 202626.8627.9226.4727.2027.201.19%334,995
Feb 11, 202624.8626.9224.6726.8826.8810.89%567,296
Feb 10, 202623.3124.3022.5024.2424.246.88%413,230
Feb 9, 202623.6723.8222.1622.6822.68-4.18%268,146
Feb 6, 202623.2223.9022.7423.6723.673.36%395,742
Feb 5, 202622.6523.5322.3322.9022.90-0.52%668,358
Feb 4, 202622.2223.4721.9623.0223.024.59%493,462
Feb 3, 202622.2522.4021.1422.0122.01-1.17%633,567
Feb 2, 202621.5022.4521.3422.2722.274.26%174,486
Jan 30, 202621.1721.6221.0821.3621.36-0.37%167,444
Jan 29, 202621.5821.7020.9021.4421.44-0.74%169,229
Jan 28, 202621.6721.9621.4721.6021.60-0.37%99,216
Jan 27, 202622.1022.4421.4721.6821.68-1.99%121,879
Jan 26, 202621.3122.1821.3122.1222.123.46%154,318
Jan 23, 202621.7521.8621.3621.3821.38-1.97%89,627
Jan 22, 202621.6122.1321.6021.8121.811.18%122,927
Jan 21, 202621.0521.6620.9321.5621.563.43%141,493
Jan 20, 202621.4021.7420.7820.8420.84-5.06%154,704
Jan 16, 202622.5822.5821.9321.9521.95-3.18%145,524
Jan 15, 202622.4923.0321.8222.6722.67-164,598
Jan 14, 202622.6122.9422.4322.6722.670.13%161,331
Jan 13, 202622.7522.9222.4822.6422.64-0.26%144,684
Jan 12, 202621.8722.8021.4622.7022.702.81%163,925
Jan 9, 202621.8822.2321.2322.0822.080.78%113,396
Jan 8, 202621.0522.0520.7921.9121.913.15%165,059
Jan 7, 202621.3821.5220.9221.2421.24-0.28%197,251
Jan 6, 202622.2722.2721.0221.3021.30-5.16%184,903
Jan 5, 202621.7822.8521.5522.4622.463.41%250,047
Jan 2, 202621.8822.2821.5921.7221.72-0.46%245,820
Dec 31, 202521.9022.0521.6121.8221.82-0.68%149,898
Dec 30, 202522.3622.4621.9721.9721.97-0.86%86,396
Dec 29, 202523.2023.3522.0222.1622.16-5.10%198,109
Dec 26, 202522.8123.5122.7723.3523.352.37%219,044
Dec 24, 202522.6623.2322.4822.8122.810.31%212,174
Dec 23, 202523.1823.6122.3822.7422.74-1.98%255,727
Dec 22, 202523.1323.6423.1323.2023.200.43%150,339
Dec 19, 202523.3123.5022.9623.1023.10-1.07%389,405
Dec 18, 202523.7023.9423.3523.3523.350.30%137,072
Dec 17, 202523.3823.5823.1923.2823.28-0.34%119,156
Dec 16, 202523.5723.9423.1823.3623.36-1.23%218,890
Dec 15, 202524.0924.2823.5523.6523.65-1.29%168,330
Dec 12, 202523.6823.9923.4723.9623.960.84%125,248
Dec 11, 202523.6923.8623.3423.7623.760.51%182,274
Dec 10, 202522.8923.7922.6623.6423.643.10%257,698
Dec 9, 202522.6223.5422.1622.9322.931.33%205,770
Dec 8, 202522.6822.7221.9222.6322.630.98%224,727
Dec 5, 202522.5623.1422.2122.4122.41-0.44%161,724
Dec 4, 202522.7922.9022.3822.5122.51-1.23%119,970
Dec 3, 202522.4022.9322.3022.7922.791.38%140,427