Skip to main content
logo
Consensus Cloud Solutions, Inc. (CCSI)
NASDAQ: CCSI · Real-Time Price · USD
26.82
+0.14 (0.51%)
At close: Sep 5, 2025, 4:00 PM
26.81
-0.01 (-0.02%)
After-hours: Sep 5, 2025, 4:10 PM EDT

Consensus Cloud Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202526.8927.3526.5626.8126.810.49%86,380
Sep 4, 202526.5626.6826.0526.6826.681.10%82,892
Sep 3, 202526.3526.6226.0726.3926.39-0.38%85,219
Sep 2, 202526.1726.7026.1626.4926.49-0.30%120,243
Aug 29, 202526.9027.1526.5226.5726.57-0.49%104,517
Aug 28, 202526.8126.8826.4126.7026.700.11%123,146
Aug 27, 202525.7926.7625.7926.6726.672.38%115,219
Aug 26, 202526.2226.4625.8226.0526.05-0.57%93,242
Aug 25, 202526.6426.8026.1426.2026.20-2.38%74,547
Aug 22, 202525.4327.0025.4326.8426.845.92%163,711
Aug 21, 202525.0925.5424.8925.3425.34-0.04%192,031
Aug 20, 202526.0026.0225.3525.3525.35-2.91%134,985
Aug 19, 202526.3426.9026.0026.1126.11-0.87%114,464
Aug 18, 202525.9526.3825.8026.3426.341.78%137,410
Aug 15, 202525.9526.1325.5125.8825.880.90%222,331
Aug 14, 202525.9926.2025.2225.6525.65-3.54%133,105
Aug 13, 202525.7427.1225.4026.5926.593.66%206,462
Aug 12, 202524.9725.6724.7625.6525.652.85%232,195
Aug 11, 202523.8625.1623.6824.9424.944.61%237,790
Aug 8, 202523.1925.7722.1523.8423.8413.69%369,390
Aug 7, 202520.4421.1420.1120.9720.974.22%226,666
Aug 6, 202520.0320.2920.0220.1220.120.50%107,353
Aug 5, 202520.2620.2619.8320.0220.02-0.50%138,793
Aug 4, 202519.7120.2119.6320.1220.122.34%110,347
Aug 1, 202519.8319.8519.4219.6619.66-2.58%202,089
Jul 31, 202520.5620.6520.0620.1820.18-2.42%108,782
Jul 30, 202521.3421.4820.5920.6820.68-2.73%126,872
Jul 29, 202521.7621.7921.0321.2621.26-0.98%139,035
Jul 28, 202521.0721.6821.0721.4721.472.09%173,952
Jul 25, 202521.6321.6321.0021.0321.03-2.59%90,908
Jul 24, 202521.4121.7721.2221.5921.59-139,595
Jul 23, 202521.0121.6420.7821.5921.593.60%94,677
Jul 22, 202520.9621.1220.6420.8420.84-0.57%134,613
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