Skip to main content
logo
Consensus Cloud Solutions, Inc. (CCSI)
NASDAQ: CCSI · Real-Time Price · USD
20.96
-0.10 (-0.47%)
Jul 21, 2025, 4:00 PM - Market closed

Consensus Cloud Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202521.1321.2220.8520.9620.96-0.47%120,438
Jul 18, 202521.1421.1920.5521.0621.060.77%134,757
Jul 17, 202520.4020.9520.2720.9020.903.41%205,075
Jul 16, 202519.8320.3119.5120.2120.211.92%166,966
Jul 15, 202521.7221.7219.8019.8319.83-8.66%244,263
Jul 14, 202521.2721.9821.2021.7121.712.21%172,194
Jul 11, 202522.6422.6421.1821.2421.24-6.76%132,236
Jul 10, 202523.1123.1422.6222.7822.78-1.51%144,057
Jul 9, 202523.8023.8023.0023.1323.13-2.24%86,896
Jul 8, 202523.8924.0623.5823.6623.66-0.34%97,343
Jul 7, 202523.6124.3623.4823.7423.740.59%152,211
Jul 3, 202523.8924.0223.4423.6023.60-0.25%54,593
Jul 2, 202523.8324.0123.4623.6623.66-0.59%171,351
Jul 1, 202523.0024.2222.9523.8023.803.21%123,170
Jun 30, 202523.1023.3822.9523.0623.060.44%140,902
Jun 27, 202523.3723.4822.7122.9622.96-1.37%314,945
Jun 26, 202523.1323.4722.9623.2823.280.65%121,967
Jun 25, 202523.1023.2022.7123.1323.130.57%117,089
Jun 24, 202522.9523.4022.8923.0023.000.97%88,617
Jun 23, 202521.8422.8321.8422.7822.783.97%144,348
Jun 20, 202522.4722.5021.8521.9121.91-1.35%302,704
Jun 18, 202522.0922.5022.0322.2122.21-127,039
Jun 17, 202522.0322.8122.0322.2122.21-0.36%131,433
Jun 16, 202521.9622.4421.6622.2922.292.96%129,507
Jun 13, 202522.0622.6521.6121.6521.65-3.91%159,299
Jun 12, 202522.6822.9922.4222.5322.53-2.00%132,456
Jun 11, 202523.0223.4922.7422.9922.99-0.04%101,609
Jun 10, 202522.9123.2622.7623.0023.000.52%104,720
Jun 9, 202522.9623.1322.2822.8822.880.53%128,115
Jun 6, 202522.6522.9322.3122.7622.761.79%103,273
Jun 5, 202522.3522.7422.0722.3622.360.45%129,827
Jun 4, 202521.8622.3521.7522.2622.261.74%142,996
Jun 3, 202521.1721.9521.1021.8821.883.26%183,128
Jun 2, 202522.0022.1320.8621.1921.19-3.55%272,021
May 30, 202522.0122.2121.7421.9721.97-1.21%127,918
May 29, 202522.4122.5221.6322.2422.24-0.31%115,176
May 28, 202522.4522.5822.1122.3122.31-1.15%159,581
May 27, 202521.7422.9021.7422.5722.575.62%180,563
May 23, 202521.7522.0821.2921.3721.37-3.78%155,752
May 22, 202522.0522.7621.8422.2122.210.54%174,940
May 21, 202522.9123.3322.0822.0922.09-4.87%205,823
May 20, 202522.9923.2322.9823.2223.221.09%97,321
May 19, 202522.7923.1722.5022.9722.97-0.86%156,939
May 16, 202523.2723.5522.9023.1723.17-0.81%154,093
May 15, 202522.8623.3622.7023.3623.362.19%90,159
May 14, 202523.1123.2722.6022.8622.86-1.47%154,779
May 13, 202523.6323.8123.0223.2023.20-1.40%147,316
May 12, 202523.4824.0323.1523.5323.534.53%168,997
May 9, 202522.3523.1522.1422.5122.510.58%195,455
May 8, 202520.0023.4319.2422.3822.380.31%322,174