Skip to main content
logo
Consensus Cloud Solutions, Inc. (CCSI)
NASDAQ: CCSI · Real-Time Price · USD
24.43
-0.63 (-2.51%)
At close: Mar 27, 2026, 4:00 PM EDT
24.91
+0.48 (1.96%)
After-hours: Mar 27, 2026, 6:44 PM EDT

Consensus Cloud Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202624.7625.1324.2324.4324.43-2.51%108,879
Mar 26, 202624.3225.3424.3225.0625.061.42%97,209
Mar 25, 202625.6725.8223.8124.7124.71-2.45%148,122
Mar 24, 202626.9326.9325.2825.3325.33-7.35%167,876
Mar 23, 202627.0827.6326.8727.3427.342.40%168,605
Mar 20, 202627.9827.9826.4726.7026.70-4.57%357,469
Mar 19, 202627.9528.7127.4127.9827.980.11%170,801
Mar 18, 202629.6429.8727.8927.9527.95-6.24%162,565
Mar 17, 202629.6830.4329.6829.8129.810.57%99,620
Mar 16, 202630.3530.6229.6229.6429.64-1.36%182,217
Mar 13, 202630.0530.5429.7830.0530.05-0.17%157,914
Mar 12, 202629.3330.3129.3330.1030.100.53%155,340
Mar 11, 202629.6630.1129.2129.9429.940.03%153,454
Mar 10, 202630.4330.9329.8629.9329.93-1.80%139,815
Mar 9, 202630.0330.8829.3730.4830.48-0.23%132,989
Mar 6, 202631.2231.2230.1230.5530.55-3.14%95,357
Mar 5, 202630.9531.6730.8931.5431.540.19%138,155
Mar 4, 202630.7031.6630.5631.4831.482.94%131,383
Mar 3, 202628.8230.6828.7130.5830.582.69%155,306
Mar 2, 202629.4130.0028.6729.7829.78-1.00%228,555
Feb 27, 202630.0230.5429.8530.0830.08-2.15%209,953
Feb 26, 202629.6830.7829.5130.7430.743.71%180,559
Feb 25, 202630.1530.4629.5929.6429.64-1.69%279,234
Feb 24, 202628.9130.8328.9130.1530.153.18%226,126
Feb 23, 202629.5629.5628.2429.2229.22-2.18%289,549
Feb 20, 202628.6530.0928.6529.8729.873.90%270,524
Feb 19, 202628.1328.7827.8928.7528.751.45%270,241
Feb 18, 202628.7429.4028.1628.3428.34-1.32%355,026
Feb 17, 202629.6130.2328.6428.7228.72-3.01%321,390
Feb 13, 202627.2229.7327.1429.6129.618.86%376,052
Feb 12, 202626.8627.9226.4727.2027.201.19%335,009
Feb 11, 202624.8626.9224.6726.8826.8810.89%567,299
Feb 10, 202623.3124.3022.5024.2424.246.88%413,291
Feb 9, 202623.6723.8222.1622.6822.68-4.18%270,331
Feb 6, 202623.2223.9022.7423.6723.673.36%395,753
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