Skip to main content
Consensus Cloud Solutions, Inc. (CCSI)
NASDAQ: CCSI · Real-Time Price · USD
19.00
+0.59 (3.20%)
At close: Apr 23, 2025, 4:00 PM
18.83
-0.17 (-0.89%)
Pre-market: Apr 24, 2025, 7:53 AM EDT

Consensus Cloud Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202519.2419.4718.8319.0019.003.20%153,869
Apr 22, 202518.4218.7318.0818.4118.411.21%116,140
Apr 21, 202518.4618.6417.8418.1918.19-3.14%134,422
Apr 17, 202518.7419.2718.5318.7818.780.16%139,653
Apr 16, 202519.0619.0918.3418.7518.75-1.88%116,640
Apr 15, 202518.9419.3418.8419.1119.110.79%97,389
Apr 14, 202519.5320.0018.3818.9618.96-1.10%143,665
Apr 11, 202519.4819.4818.6419.1719.17-1.74%110,013
Apr 10, 202520.2920.4519.0319.5119.51-6.20%143,951
Apr 9, 202519.1821.3618.8520.8020.807.55%192,039
Apr 8, 202520.0220.8019.0619.3419.34-1.68%233,691
Apr 7, 202519.9321.1218.5319.6719.67-4.05%153,203
Apr 4, 202520.9321.0020.0420.5020.50-5.66%182,760
Apr 3, 202522.4122.9521.5921.7321.73-7.57%130,212
Apr 2, 202522.5023.6222.4223.5123.512.66%91,626
Apr 1, 202523.0023.3022.5622.9022.90-0.78%130,161
Mar 31, 202522.8523.2422.4723.0823.08-0.52%238,882
Mar 28, 202523.4523.4523.0223.2023.20-1.53%154,549
Mar 27, 202523.5923.7023.1723.5623.56-0.51%135,952
Mar 26, 202524.2124.2823.3823.6823.68-1.74%148,731
Mar 25, 202524.6624.9024.0424.1024.10-2.55%184,378
Mar 24, 202524.1324.8123.7224.7324.734.57%152,718
Mar 21, 202524.3224.7223.4223.6523.65-4.21%261,479
Mar 20, 202524.0424.7824.0224.6924.691.48%133,539
Mar 19, 202524.3924.4923.6624.3324.330.37%80,103
Mar 18, 202524.6524.7224.0324.2424.24-2.57%168,917
Mar 17, 202523.8824.8923.6424.8824.884.23%189,961
Mar 14, 202523.6024.2023.4523.8723.871.88%125,795
Mar 13, 202523.9624.0123.1223.4323.43-2.62%160,631
Mar 12, 202524.2524.3923.6524.0624.060.33%188,045
Mar 11, 202523.7524.3123.4723.9823.981.03%145,662
Mar 10, 202523.8124.1923.4523.7423.74-2.20%155,730
Mar 7, 202523.6324.3923.5724.2724.272.71%111,167
Mar 6, 202523.8323.9223.3523.6323.63-2.23%161,467
Mar 5, 202524.1324.5123.8624.1724.17-0.21%160,660
Mar 4, 202525.1525.6823.9524.2224.22-5.58%170,094
Mar 3, 202526.1426.6725.4625.6525.65-1.99%195,635
Feb 28, 202526.0526.1725.0926.1726.17-0.19%149,934
Feb 27, 202527.3427.7525.9726.2226.22-3.71%221,129
Feb 26, 202526.0827.2626.0827.2327.234.01%164,518
Feb 25, 202525.8826.6325.0526.1826.181.08%208,315
Feb 24, 202525.9626.2125.0925.9025.900.86%218,816
Feb 21, 202525.6526.0324.5225.6825.680.31%290,953
Feb 20, 202528.9228.9222.5225.6025.60-8.67%415,293
Feb 19, 202529.1529.5228.0228.0328.03-3.81%174,040
Feb 18, 202528.9329.7028.8229.1429.141.15%132,849
Feb 14, 202529.3629.6428.7728.8128.81-1.47%75,802
Feb 13, 202529.2029.5128.6029.2429.240.97%97,243
Feb 12, 202528.4329.0428.0628.9628.960.17%69,156
Feb 11, 202528.2728.9628.0028.9128.912.26%81,489