Skip to main content
logo
Consensus Cloud Solutions, Inc. (CCSI)
NASDAQ: CCSI · Real-Time Price · USD
22.66
+0.40 (1.80%)
Dec 2, 2025, 11:19 AM EST - Market open

Consensus Cloud Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202522.6022.7322.3522.66-1.80%22,595
Dec 1, 202521.6722.4821.3822.2622.261.92%195,055
Nov 28, 202522.1422.3921.5921.8421.84-1.27%109,576
Nov 26, 202521.6022.1821.3722.1222.122.31%214,385
Nov 25, 202521.3121.8421.1921.6221.622.46%148,947
Nov 24, 202520.9621.4320.7521.1021.100.67%163,200
Nov 21, 202520.2221.5120.2220.9620.963.56%178,023
Nov 20, 202521.6422.0120.2020.2420.24-4.62%174,528
Nov 19, 202521.7321.7521.1121.2221.22-1.99%125,436
Nov 18, 202521.8922.1021.4621.6521.65-1.55%140,289
Nov 17, 202522.2622.6621.7821.9921.99-1.70%225,742
Nov 14, 202523.1523.2622.0422.3722.37-4.81%231,870
Nov 13, 202524.3324.3522.7723.5023.50-4.32%207,424
Nov 12, 202524.0924.6424.0724.5624.561.82%198,389
Nov 11, 202524.7624.7624.0324.1224.12-1.91%203,246
Nov 10, 202525.0025.4724.5224.5924.590.45%231,831
Nov 7, 202524.5624.9124.0824.4824.48-2.04%268,335
Nov 6, 202529.7230.0024.6124.9924.99-15.92%583,445
Nov 5, 202528.6329.8628.6329.7229.723.55%135,017
Nov 4, 202528.8229.2628.2528.7028.70-2.61%110,344
Nov 3, 202529.7629.8828.5129.4729.470.51%210,455
Oct 31, 202528.3529.8428.2529.3229.324.64%215,185
Oct 30, 202526.9228.6926.7528.0228.025.06%161,862
Oct 29, 202527.1327.7626.4226.6726.67-1.80%130,789
Oct 28, 202527.6728.2627.0027.1627.16-0.77%140,916
Oct 27, 202527.7627.9827.1727.3727.37-1.16%119,745
Oct 24, 202527.0227.8826.7527.6927.693.75%59,934
Oct 23, 202526.6826.9226.4526.6926.690.04%55,955
Oct 22, 202527.0727.4826.4326.6826.68-1.11%84,364
Oct 21, 202526.2027.1625.6326.9826.983.13%99,215
Oct 20, 202525.3326.3625.3326.1626.163.56%198,077
Oct 17, 202525.8526.1425.2525.2625.26-2.73%73,561
Oct 16, 202526.9627.4025.8725.9725.97-3.92%89,328
Oct 15, 202526.8227.2926.3727.0327.031.50%120,504
Oct 14, 202525.5726.9225.5526.6326.632.54%136,696
Oct 13, 202526.4726.5025.9325.9725.97-0.15%76,725
Oct 10, 202526.4626.7025.8026.0126.01-1.63%99,388
Oct 9, 202526.6726.7526.2326.4426.44-0.90%78,704
Oct 8, 202526.7527.0026.5326.6826.680.38%76,331
Oct 7, 202527.8927.8926.3426.5826.58-4.56%119,689
Oct 6, 202527.8928.1427.3127.8527.850.14%146,649
Oct 3, 202528.4629.0727.7427.8127.81-2.18%77,886
Oct 2, 202528.9029.0128.1228.4328.43-1.39%137,534
Oct 1, 202529.0829.3428.3428.8328.83-1.84%114,190
Sep 30, 202529.2729.6429.0029.3729.37-0.31%80,924
Sep 29, 202529.6029.8129.2929.4629.460.24%79,806
Sep 26, 202528.9729.4828.8329.3929.391.45%60,088
Sep 25, 202529.2629.2628.8228.9728.97-1.66%86,103
Sep 24, 202529.1730.0829.1229.4629.460.96%179,130
Sep 23, 202529.0129.9529.0129.1829.180.76%123,476