Skip to main content
Consensus Cloud Solutions, Inc. (CCSI)
NASDAQ: CCSI · Real-Time Price · USD
25.30
+0.25 (1.00%)
Nov 15, 2024, 4:00 PM EST - Market closed

Consensus Cloud Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202422.9124.2522.5723.9623.966.39%180,461
Sep 25, 202422.5522.7722.2322.5222.52-0.18%110,033
Sep 24, 202422.7322.9422.4022.5622.560.58%140,370
Sep 23, 202423.0823.2822.3522.4322.43-1.19%119,954
Sep 20, 202423.3823.8522.5922.7022.70-2.91%447,289
Sep 19, 202423.7323.8223.0323.3823.381.21%77,954
Sep 18, 202423.5624.1423.0223.1023.10-2.37%103,214
Sep 17, 202423.6724.2523.1423.6623.661.46%122,548
Sep 16, 202422.5623.4622.5623.3223.323.51%113,091
Sep 13, 202422.2722.9721.9722.5322.533.49%99,403
Sep 12, 202421.7922.0121.5021.7721.770.97%69,305
Sep 11, 202421.5821.8321.0921.5621.56-1.19%69,532
Sep 10, 202421.5221.8821.2921.8221.821.96%84,859
Sep 9, 202422.4222.6720.6921.4021.40-5.73%165,683
Sep 6, 202422.5223.1922.3222.7022.700.80%119,566
Sep 5, 202423.3723.4622.2622.5222.52-3.47%93,119
Sep 4, 202423.3023.7622.5823.3323.33-0.26%109,278
Sep 3, 202423.8124.1523.1123.3923.39-2.91%92,901
Aug 30, 202424.0324.3023.6524.0924.090.08%108,022
Aug 29, 202423.4024.3723.3224.0724.074.02%95,162
Aug 28, 202423.1323.4522.6823.1423.14-0.56%69,758
Aug 27, 202423.2823.4422.7123.2723.27-0.13%71,842
Aug 26, 202422.0023.4521.8323.3023.306.73%213,140
Aug 23, 202421.0422.3620.9921.8321.834.15%173,076
Aug 22, 202421.5921.9120.9020.9620.96-1.87%119,558
Aug 21, 202421.5523.7721.2921.3621.365.01%237,439
Aug 20, 202420.4520.7020.0020.3420.34-0.39%81,065
Aug 19, 202420.1520.4719.7420.4220.421.24%170,805
Aug 16, 202419.9920.4219.7620.1720.170.95%180,142
Aug 15, 202420.2120.3719.6919.9819.981.52%103,130
Aug 14, 202420.1120.1119.4819.6819.68-1.45%75,767
Aug 13, 202419.5220.2119.5219.9719.972.36%99,969
Aug 12, 202420.0320.3619.1119.5119.51-1.81%211,882
Aug 9, 202421.8223.8119.4219.8719.872.00%315,701
Aug 8, 202419.3619.6119.2419.4819.481.99%143,178
Aug 7, 202419.4219.6718.8019.1019.10-0.98%120,315
Aug 6, 202419.0919.5518.8919.2919.290.47%145,250
Aug 5, 202418.9319.6118.1619.2019.20-4.43%196,674
Aug 2, 202420.3520.6120.0020.0920.09-4.15%125,591
Aug 1, 202421.3421.6320.2320.9620.96-1.60%209,105
Jul 31, 202421.9822.2821.1721.3021.30-2.74%109,570
Jul 30, 202421.9322.2921.6021.9021.900.64%119,309
Jul 29, 202422.4922.4921.1121.7621.76-3.55%182,278
Jul 26, 202423.0023.3622.1922.5622.560.31%156,217
Jul 25, 202421.1122.6221.1122.4922.496.54%170,328
Jul 24, 202421.0021.8020.7821.1121.11-0.33%233,287
Jul 23, 202421.1621.6020.5021.1821.181.05%140,323
Jul 22, 202420.3721.0619.8820.9620.962.49%273,698
Jul 19, 202419.6620.5919.5920.4520.454.07%132,929
Jul 18, 202419.6820.6619.2719.6519.65-0.20%153,851
Jul 17, 202419.5219.9919.2919.6919.690.56%198,986
Jul 16, 202418.2319.6818.0919.5819.5810.31%233,137
Jul 15, 202416.9117.9216.6817.7517.755.40%174,007
Jul 12, 202417.6517.6516.6716.8416.84-2.72%122,322
Jul 11, 202416.9217.7516.7017.3117.314.85%143,760
Jul 10, 202417.0417.0416.1516.5116.51-2.42%132,732
Jul 9, 202416.4916.9816.3516.9216.921.93%161,176
Jul 8, 202416.8517.2216.5416.6016.60-0.84%166,427
Jul 5, 202416.1516.7415.9316.7416.742.76%208,531
Jul 3, 202416.0816.3915.8116.2916.292.32%59,096
Jul 2, 202416.5316.6615.8515.9215.92-3.81%80,456
Jul 1, 202417.2017.2316.0716.5516.55-3.67%163,489
Jun 28, 202416.5417.3516.3217.1817.185.14%631,765
Jun 27, 202416.4816.5216.0116.3416.34-0.97%94,531