Skip to main content
Consensus Cloud Solutions, Inc. (CCSI)
NASDAQ: CCSI · Real-Time Price · USD
25.68
+0.08 (0.31%)
At close: Feb 21, 2025, 4:00 PM
25.62
-0.06 (-0.23%)
After-hours: Feb 21, 2025, 4:19 PM EST

Consensus Cloud Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 10, 202527.7828.5427.5528.2728.272.02%102,694
Feb 7, 202527.9128.3627.4127.7127.71-0.72%80,699
Feb 6, 202528.2228.5327.8427.9127.91-0.53%102,578
Feb 5, 202528.7028.7827.7128.0628.06-1.68%71,392
Feb 4, 202527.7928.8927.5028.5428.542.85%102,398
Feb 3, 202527.4628.1827.0227.7527.75-2.01%97,334
Jan 31, 202528.6628.7327.8628.3228.32-0.32%155,405
Jan 30, 202530.9132.1028.3828.4128.41-6.67%159,741
Jan 29, 202530.4531.8529.8130.4430.440.79%175,530
Jan 28, 202526.7330.3926.6430.2030.2012.14%251,890
Jan 27, 202526.3627.2626.0026.9326.932.16%161,588
Jan 24, 202525.6926.6625.6426.3626.362.05%74,034
Jan 23, 202525.4025.8325.0925.8325.831.69%50,124
Jan 22, 202525.4125.6525.1625.4025.40-0.63%72,383
Jan 21, 202525.3825.9425.0525.5625.561.95%76,173
Jan 17, 202525.0025.3524.7925.0725.071.54%118,606
Jan 16, 202524.9525.0824.2224.6924.69-1.32%72,895
Jan 15, 202524.7225.0224.3025.0225.024.18%55,270
Jan 14, 202523.6924.0623.3824.0224.022.02%69,431
Jan 13, 202523.1923.5923.1223.5423.540.26%113,533
Jan 10, 202523.2423.6923.0323.4823.48-1.05%104,649
Jan 8, 202523.7124.0523.3423.7323.73-1.25%74,715
Jan 7, 202524.6924.8823.6324.0324.03-3.09%113,956
Jan 6, 202524.6525.1724.4724.8024.800.67%101,186
Jan 3, 202524.0024.7223.7724.6324.632.67%100,444
Jan 2, 202524.0524.5723.5223.9923.990.54%80,435
Dec 31, 202423.7724.2523.6123.8623.860.55%94,929
Dec 30, 202423.7023.9123.1223.7323.73-0.75%138,870
Dec 27, 202424.1424.4923.5423.9123.91-1.52%89,654
Dec 26, 202423.2224.2923.2224.2824.282.97%74,863
Dec 24, 202423.7623.9923.3823.5823.58-0.76%42,657
Dec 23, 202423.6024.0723.4323.7623.760.72%77,278
Dec 20, 202423.3724.1223.3723.5923.59-199,485
Dec 19, 202423.8224.6923.3723.5923.590.38%74,113
Dec 18, 202424.4324.6223.0023.5023.50-3.41%139,739
Dec 17, 202424.0524.7123.8324.3324.330.25%81,334
Dec 16, 202424.0024.6824.0024.2724.270.71%54,608
Dec 13, 202425.0525.1224.0024.1024.10-4.06%66,849
Dec 12, 202424.9025.5024.5725.1225.120.92%65,481
Dec 11, 202425.0425.3024.5024.8924.89-0.48%76,493
Dec 10, 202424.6925.4424.3625.0125.011.26%108,287
Dec 9, 202425.0225.5124.5824.7024.70-1.36%105,385
Dec 6, 202425.1325.7224.8425.0425.040.81%66,511
Dec 5, 202424.9225.1724.4224.8424.84-0.36%103,230
Dec 4, 202425.5426.4624.6324.9324.93-2.12%214,330
Dec 3, 202425.4025.5124.8725.4725.470.04%114,420
Dec 2, 202425.0125.6224.1525.4625.462.04%95,448
Nov 29, 202425.7125.8324.9524.9524.95-2.16%90,333
Nov 27, 202425.7126.2425.1725.5025.500.24%93,465
Nov 26, 202425.5325.5324.9025.4425.44-0.27%106,955
Nov 25, 202424.8125.8724.8125.5125.514.16%98,267
Nov 22, 202423.8224.5323.5224.4924.493.12%71,302
Nov 21, 202423.7124.0923.1423.7523.750.13%74,830
Nov 20, 202423.2523.7923.0523.7223.721.41%92,575
Nov 19, 202425.0225.1823.3023.3923.39-7.26%162,029
Nov 18, 202425.4225.9124.8925.2225.22-0.32%116,515
Nov 15, 202425.2425.4224.8225.3025.301.00%157,200
Nov 14, 202425.2225.7324.8025.0525.05-0.36%118,302
Nov 13, 202425.4425.5924.8525.1425.14-0.59%177,510
Nov 12, 202425.3525.6724.8325.2925.29-0.20%93,774
Nov 11, 202425.5625.6524.5125.3425.341.16%127,742
Nov 8, 202427.7727.7924.8125.0525.05-3.95%176,109
Nov 7, 202426.3826.5725.6326.0826.08-1.99%178,528
Nov 6, 202424.8827.2324.8826.6126.6113.43%289,646
Nov 5, 202423.5023.9423.1323.4623.46-0.47%132,982
Nov 4, 202422.9023.6222.6823.5723.572.93%161,917
Nov 1, 202422.3523.0622.0922.9022.903.25%199,102
Oct 31, 202421.9122.4421.6122.1822.181.00%151,675
Oct 30, 202421.6522.1621.6421.9621.960.87%100,637
Oct 29, 202421.2821.7721.0621.7721.771.30%93,483
Oct 28, 202420.4421.7120.1421.4921.496.28%142,627
Oct 25, 202420.3420.8420.0020.2220.220.25%179,425
Oct 24, 202420.6020.8420.0120.1720.17-1.61%85,165
Oct 23, 202421.2221.3320.3820.5020.50-3.62%76,990
Oct 22, 202420.9021.3620.7321.2721.271.67%131,026
Oct 21, 202420.8721.1520.6820.9220.92-1.37%133,380
Oct 18, 202421.7822.0221.1621.2121.21-1.81%72,279
Oct 17, 202421.9422.1321.3421.6021.60-0.92%122,186
Oct 16, 202421.5122.2421.4021.8021.801.49%168,927
Oct 15, 202421.2421.8421.2221.4821.480.89%108,117
Oct 14, 202421.7721.8821.2521.2921.29-1.71%69,550
Oct 11, 202421.1521.8021.1121.6621.662.17%74,065
Oct 10, 202421.3921.4921.1221.2021.20-1.67%65,103
Oct 9, 202421.5421.7521.4221.5621.560.47%67,920
Oct 8, 202421.5221.7521.1021.4621.46-0.28%70,406
Oct 7, 202422.2022.2121.2621.5221.52-2.93%74,748
Oct 4, 202422.0522.7921.7722.1722.172.64%113,541
Oct 3, 202422.2022.3021.4721.6021.60-3.31%119,635
Oct 2, 202422.7122.9022.2222.3422.34-1.59%102,056
Oct 1, 202423.6523.6522.6122.7022.70-3.61%119,930
Sep 30, 202423.6224.0123.2023.5523.55-0.30%80,790
Sep 27, 202424.1724.3223.3323.6223.62-1.42%105,832