Skip to main content
Consensus Cloud Solutions, Inc. (CCSI)
NASDAQ: CCSI · Real-Time Price · USD
23.51
+0.61 (2.66%)
At close: Apr 2, 2025, 4:00 PM
23.34
-0.17 (-0.72%)
After-hours: Apr 2, 2025, 4:51 PM EDT

Consensus Cloud Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202522.5023.6222.4223.5123.512.66%91,066
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
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