Consensus Cloud Solutions, Inc. (CCSI)
NASDAQ: CCSI · Real-Time Price · USD
30.55
-0.99 (-3.14%)
At close: Mar 6, 2026, 4:00 PM EST
31.15
+0.60 (1.96%)
After-hours: Mar 6, 2026, 4:56 PM EST
Consensus Cloud Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.22 | 31.22 | 30.12 | 30.55 | 30.55 | -3.14% | 95,356 |
| Mar 5, 2026 | 30.95 | 31.67 | 30.89 | 31.54 | 31.54 | 0.19% | 137,955 |
| Mar 4, 2026 | 30.70 | 31.66 | 30.56 | 31.48 | 31.48 | 2.94% | 127,136 |
| Mar 3, 2026 | 28.82 | 30.68 | 28.71 | 30.58 | 30.58 | 2.69% | 155,270 |
| Mar 2, 2026 | 29.41 | 30.00 | 28.67 | 29.78 | 29.78 | -1.00% | 228,555 |
| Feb 27, 2026 | 30.02 | 30.54 | 29.85 | 30.08 | 30.08 | -2.15% | 209,953 |
| Feb 26, 2026 | 29.68 | 30.78 | 29.51 | 30.74 | 30.74 | 3.71% | 180,533 |
| Feb 25, 2026 | 30.15 | 30.46 | 29.59 | 29.64 | 29.64 | -1.69% | 279,231 |
| Feb 24, 2026 | 28.91 | 30.83 | 28.91 | 30.15 | 30.15 | 3.18% | 226,008 |
| Feb 23, 2026 | 29.56 | 29.56 | 28.24 | 29.22 | 29.22 | -2.18% | 270,209 |
| Feb 20, 2026 | 28.65 | 30.09 | 28.65 | 29.87 | 29.87 | 3.90% | 270,513 |
| Feb 19, 2026 | 28.13 | 28.78 | 27.89 | 28.75 | 28.75 | 1.45% | 270,133 |
| Feb 18, 2026 | 28.74 | 29.40 | 28.16 | 28.34 | 28.34 | -1.32% | 354,973 |
| Feb 17, 2026 | 29.61 | 30.23 | 28.64 | 28.72 | 28.72 | -3.01% | 321,386 |
| Feb 13, 2026 | 27.22 | 29.73 | 27.14 | 29.61 | 29.61 | 8.86% | 376,048 |
| Feb 12, 2026 | 26.86 | 27.92 | 26.47 | 27.20 | 27.20 | 1.19% | 334,995 |
| Feb 11, 2026 | 24.86 | 26.92 | 24.67 | 26.88 | 26.88 | 10.89% | 567,296 |
| Feb 10, 2026 | 23.31 | 24.30 | 22.50 | 24.24 | 24.24 | 6.88% | 413,230 |
| Feb 9, 2026 | 23.67 | 23.82 | 22.16 | 22.68 | 22.68 | -4.18% | 268,146 |
| Feb 6, 2026 | 23.22 | 23.90 | 22.74 | 23.67 | 23.67 | 3.36% | 395,742 |
| Feb 5, 2026 | 22.65 | 23.53 | 22.33 | 22.90 | 22.90 | -0.52% | 668,358 |
| Feb 4, 2026 | 22.22 | 23.47 | 21.96 | 23.02 | 23.02 | 4.59% | 493,462 |
| Feb 3, 2026 | 22.25 | 22.40 | 21.14 | 22.01 | 22.01 | -1.17% | 633,567 |
| Feb 2, 2026 | 21.50 | 22.45 | 21.34 | 22.27 | 22.27 | 4.26% | 174,486 |
| Jan 30, 2026 | 21.17 | 21.62 | 21.08 | 21.36 | 21.36 | -0.37% | 167,444 |
| Jan 29, 2026 | 21.58 | 21.70 | 20.90 | 21.44 | 21.44 | -0.74% | 169,229 |
| Jan 28, 2026 | 21.67 | 21.96 | 21.47 | 21.60 | 21.60 | -0.37% | 99,216 |
| Jan 27, 2026 | 22.10 | 22.44 | 21.47 | 21.68 | 21.68 | -1.99% | 121,879 |
| Jan 26, 2026 | 21.31 | 22.18 | 21.31 | 22.12 | 22.12 | 3.46% | 154,318 |
| Jan 23, 2026 | 21.75 | 21.86 | 21.36 | 21.38 | 21.38 | -1.97% | 89,627 |
| 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% | 141,493 |
| Jan 20, 2026 | 21.40 | 21.74 | 20.78 | 20.84 | 20.84 | -5.06% | 154,704 |
| Jan 16, 2026 | 22.58 | 22.58 | 21.93 | 21.95 | 21.95 | -3.18% | 145,524 |
| Jan 15, 2026 | 22.49 | 23.03 | 21.82 | 22.67 | 22.67 | - | 164,598 |
| 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% | 144,684 |
| 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% | 113,396 |
| Jan 8, 2026 | 21.05 | 22.05 | 20.79 | 21.91 | 21.91 | 3.15% | 165,059 |
| 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% | 184,903 |
| 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% | 245,820 |
| Dec 31, 2025 | 21.90 | 22.05 | 21.61 | 21.82 | 21.82 | -0.68% | 149,898 |
| 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% | 198,109 |
| Dec 26, 2025 | 22.81 | 23.51 | 22.77 | 23.35 | 23.35 | 2.37% | 219,044 |
| 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 |