Skip to main content
logo
Consensus Cloud Solutions, Inc. (CCSI)
NASDAQ: CCSI · Real-Time Price · USD
22.80
-0.01 (-0.04%)
Dec 24, 2025, 4:00 PM EST - Market closed

Consensus Cloud Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%384,341
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
Dec 2, 202522.6022.8422.3522.4822.480.99%150,809
Dec 1, 202521.6722.4821.3822.2622.261.92%195,060
Nov 28, 202522.1422.3921.5921.8421.84-1.27%111,602
Nov 26, 202521.6022.1821.3722.1222.122.31%214,505
Nov 25, 202521.3121.8421.1921.6221.622.46%148,977
Nov 24, 202520.9621.4320.7521.1021.100.67%163,245
Nov 21, 202520.2221.5120.2220.9620.963.56%178,023
Nov 20, 202521.6422.0120.2020.2420.24-4.62%174,528
Nov 19, 202521.7321.7521.1121.2221.22-1.99%125,436
Nov 18, 202521.8922.1021.4621.6521.65-1.55%140,289
Nov 17, 202522.2622.6621.7821.9921.99-1.70%225,742
Nov 14, 202523.1523.2622.0422.3722.37-4.81%231,870
Nov 13, 202524.3324.3522.7723.5023.50-4.32%207,424
Nov 12, 202524.0924.6424.0724.5624.561.82%198,389
Nov 11, 202524.7624.7624.0324.1224.12-1.91%203,246
Nov 10, 202525.0025.4724.5224.5924.590.45%231,831
Nov 7, 202524.5624.9124.0824.4824.48-2.04%268,335
Nov 6, 202529.7230.0024.6124.9924.99-15.92%583,445
Nov 5, 202528.6329.8628.6329.7229.723.55%135,017
Nov 4, 202528.8229.2628.2528.7028.70-2.61%110,344
Nov 3, 202529.7629.8828.5129.4729.470.51%210,455
Oct 31, 202528.3529.8428.2529.3229.324.64%215,185
Oct 30, 202526.9228.6926.7528.0228.025.06%161,862
Oct 29, 202527.1327.7626.4226.6726.67-1.80%130,789
Oct 28, 202527.6728.2627.0027.1627.16-0.77%140,916
Oct 27, 202527.7627.9827.1727.3727.37-1.16%119,745
Oct 24, 202527.0227.8826.7527.6927.693.75%59,934
Oct 23, 202526.6826.9226.4526.6926.690.04%55,955
Oct 22, 202527.0727.4826.4326.6826.68-1.11%84,364
Oct 21, 202526.2027.1625.6326.9826.983.13%99,215
Oct 20, 202525.3326.3625.3326.1626.163.56%198,077
Oct 17, 202525.8526.1425.2525.2625.26-2.73%73,561
Oct 16, 202526.9627.4025.8725.9725.97-3.92%89,328
Oct 15, 202526.8227.2926.3727.0327.031.50%120,504