Consensus Cloud Solutions, Inc. (CCSI)
NASDAQ: CCSI · Real-Time Price · USD
21.38
-0.43 (-1.97%)
Jan 23, 2026, 4:00 PM EST - Market closed
Consensus Cloud Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 21.75 | 21.86 | 21.36 | 21.38 | 21.38 | -1.97% | 89,563 |
| Jan 22, 2026 | 21.61 | 22.13 | 21.60 | 21.81 | 21.81 | 1.18% | 122,927 |
| Jan 21, 2026 | 21.05 | 21.66 | 20.93 | 21.56 | 21.56 | 3.43% | 141,490 |
| Jan 20, 2026 | 21.40 | 21.74 | 20.78 | 20.84 | 20.84 | -5.06% | 154,686 |
| Jan 16, 2026 | 22.58 | 22.58 | 21.93 | 21.95 | 21.95 | -3.18% | 142,726 |
| Jan 15, 2026 | 22.49 | 23.03 | 21.82 | 22.67 | 22.67 | - | 156,081 |
| Jan 14, 2026 | 22.61 | 22.94 | 22.43 | 22.67 | 22.67 | 0.13% | 161,331 |
| Jan 13, 2026 | 22.75 | 22.92 | 22.48 | 22.64 | 22.64 | -0.26% | 144,664 |
| Jan 12, 2026 | 21.87 | 22.80 | 21.46 | 22.70 | 22.70 | 2.81% | 163,925 |
| Jan 9, 2026 | 21.88 | 22.23 | 21.23 | 22.08 | 22.08 | 0.78% | 113,388 |
| Jan 8, 2026 | 21.05 | 22.05 | 20.79 | 21.91 | 21.91 | 3.15% | 165,043 |
| Jan 7, 2026 | 21.38 | 21.52 | 20.92 | 21.24 | 21.24 | -0.28% | 197,251 |
| Jan 6, 2026 | 22.27 | 22.27 | 21.02 | 21.30 | 21.30 | -5.16% | 184,075 |
| Jan 5, 2026 | 21.78 | 22.85 | 21.55 | 22.46 | 22.46 | 3.41% | 250,047 |
| Jan 2, 2026 | 21.88 | 22.28 | 21.59 | 21.72 | 21.72 | -0.46% | 245,601 |
| Dec 31, 2025 | 21.90 | 22.05 | 21.61 | 21.82 | 21.82 | -0.68% | 149,601 |
| Dec 30, 2025 | 22.36 | 22.46 | 21.97 | 21.97 | 21.97 | -0.86% | 86,396 |
| Dec 29, 2025 | 23.20 | 23.35 | 22.02 | 22.16 | 22.16 | -5.10% | 183,544 |
| Dec 26, 2025 | 22.81 | 23.51 | 22.77 | 23.35 | 23.35 | 2.37% | 219,042 |
| Dec 24, 2025 | 22.66 | 23.23 | 22.48 | 22.81 | 22.81 | 0.31% | 212,174 |
| Dec 23, 2025 | 23.18 | 23.61 | 22.38 | 22.74 | 22.74 | -1.98% | 255,727 |
| Dec 22, 2025 | 23.13 | 23.64 | 23.13 | 23.20 | 23.20 | 0.43% | 150,339 |
| Dec 19, 2025 | 23.31 | 23.50 | 22.96 | 23.10 | 23.10 | -1.07% | 384,341 |
| Dec 18, 2025 | 23.70 | 23.94 | 23.35 | 23.35 | 23.35 | 0.30% | 137,072 |
| Dec 17, 2025 | 23.38 | 23.58 | 23.19 | 23.28 | 23.28 | -0.34% | 119,156 |
| Dec 16, 2025 | 23.57 | 23.94 | 23.18 | 23.36 | 23.36 | -1.23% | 218,890 |
| Dec 15, 2025 | 24.09 | 24.28 | 23.55 | 23.65 | 23.65 | -1.29% | 168,330 |
| Dec 12, 2025 | 23.68 | 23.99 | 23.47 | 23.96 | 23.96 | 0.84% | 125,248 |
| Dec 11, 2025 | 23.69 | 23.86 | 23.34 | 23.76 | 23.76 | 0.51% | 182,274 |
| Dec 10, 2025 | 22.89 | 23.79 | 22.66 | 23.64 | 23.64 | 3.10% | 257,698 |
| Dec 9, 2025 | 22.62 | 23.54 | 22.16 | 22.93 | 22.93 | 1.33% | 205,770 |
| Dec 8, 2025 | 22.68 | 22.72 | 21.92 | 22.63 | 22.63 | 0.98% | 224,727 |
| Dec 5, 2025 | 22.56 | 23.14 | 22.21 | 22.41 | 22.41 | -0.44% | 161,724 |
| Dec 4, 2025 | 22.79 | 22.90 | 22.38 | 22.51 | 22.51 | -1.23% | 119,970 |
| Dec 3, 2025 | 22.40 | 22.93 | 22.30 | 22.79 | 22.79 | 1.38% | 140,427 |
| Dec 2, 2025 | 22.60 | 22.84 | 22.35 | 22.48 | 22.48 | 0.99% | 150,809 |
| Dec 1, 2025 | 21.67 | 22.48 | 21.38 | 22.26 | 22.26 | 1.92% | 195,060 |
| Nov 28, 2025 | 22.14 | 22.39 | 21.59 | 21.84 | 21.84 | -1.27% | 111,602 |
| Nov 26, 2025 | 21.60 | 22.18 | 21.37 | 22.12 | 22.12 | 2.31% | 214,505 |
| Nov 25, 2025 | 21.31 | 21.84 | 21.19 | 21.62 | 21.62 | 2.46% | 148,977 |
| Nov 24, 2025 | 20.96 | 21.43 | 20.75 | 21.10 | 21.10 | 0.67% | 163,245 |
| Nov 21, 2025 | 20.22 | 21.51 | 20.22 | 20.96 | 20.96 | 3.56% | 178,023 |
| Nov 20, 2025 | 21.64 | 22.01 | 20.20 | 20.24 | 20.24 | -4.62% | 174,528 |
| Nov 19, 2025 | 21.73 | 21.75 | 21.11 | 21.22 | 21.22 | -1.99% | 125,436 |
| Nov 18, 2025 | 21.89 | 22.10 | 21.46 | 21.65 | 21.65 | -1.55% | 140,289 |
| Nov 17, 2025 | 22.26 | 22.66 | 21.78 | 21.99 | 21.99 | -1.70% | 225,742 |
| Nov 14, 2025 | 23.15 | 23.26 | 22.04 | 22.37 | 22.37 | -4.81% | 231,870 |
| Nov 13, 2025 | 24.33 | 24.35 | 22.77 | 23.50 | 23.50 | -4.32% | 207,424 |
| Nov 12, 2025 | 24.09 | 24.64 | 24.07 | 24.56 | 24.56 | 1.82% | 198,389 |
| Nov 11, 2025 | 24.76 | 24.76 | 24.03 | 24.12 | 24.12 | -1.91% | 203,246 |