Skip to main content
logo
Consensus Cloud Solutions, Inc. (CCSI)
NASDAQ: CCSI · Real-Time Price · USD
34.00
+5.71 (20.18%)
At close: May 8, 2026, 4:00 PM EDT
33.12
-0.88 (-2.59%)
After-hours: May 8, 2026, 5:06 PM EDT

Consensus Cloud Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202629.2837.3028.5734.0034.0020.18%612,397
May 7, 202626.7828.6926.7828.2928.295.84%116,346
May 6, 202627.5827.7025.9726.7326.73-3.08%181,710
May 5, 202627.7627.8927.4327.5827.58-0.25%52,984
May 4, 202627.3427.9327.3427.6527.650.69%104,038
May 1, 202626.2027.7126.2027.4627.466.11%80,301
Apr 30, 202624.9825.9824.8525.8825.882.80%102,720
Apr 29, 202626.5326.5325.1625.1825.18-6.17%88,635
Apr 28, 202627.1927.5326.8326.8326.83-1.03%80,615
Apr 27, 202626.5727.7326.1927.1127.111.46%88,356
Apr 24, 202625.6526.7625.5526.7226.723.49%92,702
Apr 23, 202627.4427.4425.6025.8225.82-6.01%123,113
Apr 22, 202628.2028.9627.0527.4727.47-2.07%84,349
Apr 21, 202628.4228.9028.0128.0528.05-1.30%106,529
Apr 20, 202627.4328.6727.4328.4228.423.08%120,725
Apr 17, 202626.9227.8626.9227.5727.574.55%94,831
Apr 16, 202625.6526.4225.4826.3726.373.57%73,196
Apr 15, 202624.6525.4924.6225.4625.463.29%136,268
Apr 14, 202624.7525.3324.5324.6524.65-0.40%105,470
Apr 13, 202623.9024.8623.7224.7524.753.56%100,686
Apr 10, 202624.7524.8423.7123.9023.90-4.13%94,045
Apr 9, 202624.7125.1024.1124.9324.930.12%103,676
Apr 8, 202625.4926.1224.7924.9024.901.14%89,968
Apr 7, 202624.3024.9624.2124.6224.620.20%94,619
Apr 6, 202623.9624.8023.9124.5724.572.55%98,258
Apr 2, 202623.1924.0722.8823.9623.961.23%89,408
Apr 1, 202624.0824.0823.2723.6723.67-0.29%133,953
Mar 31, 202624.0124.3022.9823.7423.740.34%113,612
Mar 30, 202624.9524.9523.4223.6623.66-3.15%145,885
Mar 27, 202624.7625.1324.2324.4324.43-2.51%108,906
Mar 26, 202624.3225.3424.3225.0625.061.42%97,209
Mar 25, 202625.6725.8223.8124.7124.71-2.45%148,122
Mar 24, 202626.9326.9325.2825.3325.33-7.35%167,876
Mar 23, 202627.0827.6326.8727.3427.342.40%168,605
Mar 20, 202627.9827.9826.4726.7026.70-4.57%357,469
Mar 19, 202627.9528.7127.4127.9827.980.11%170,801
Mar 18, 202629.6429.8727.8927.9527.95-6.24%162,565
Mar 17, 202629.6830.4329.6829.8129.810.57%99,620
Mar 16, 202630.3530.6229.6229.6429.64-1.36%182,217
Mar 13, 202630.0530.5429.7830.0530.05-0.17%157,914
Mar 12, 202629.3330.3129.3330.1030.100.53%155,340
Mar 11, 202629.6630.1129.2129.9429.940.03%153,454
Mar 10, 202630.4330.9329.8629.9329.93-1.80%139,815
Mar 9, 202630.0330.8829.3730.4830.48-0.23%132,989
Mar 6, 202631.2231.2230.1230.5530.55-3.14%95,357
Mar 5, 202630.9531.6730.8931.5431.540.19%138,155
Mar 4, 202630.7031.6630.5631.4831.482.94%131,383
Mar 3, 202628.8230.6828.7130.5830.582.69%155,306
Mar 2, 202629.4130.0028.6729.7829.78-1.00%228,555
Feb 27, 202630.0230.5429.8530.0830.08-2.15%209,953