Consensus Cloud Solutions, Inc. (CCSI)

NASDAQ: CCSI · Real-Time Price · USD

36.33

+0.97 (2.74%)

At close: Sep 8, 2026, 4:00 PM EDT

36.33

0.00 (0.00%)

After-hours: Sep 8, 2026, 4:10 PM EDT

Consensus Cloud Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	34.99	35.61	34.20	35.62	-	0.74%	57,233
Sep 4, 2026	34.75	35.68	34.30	35.36	35.36	0.65%	136,355
Sep 3, 2026	34.18	35.93	34.18	35.13	35.13	4.58%	152,608
Sep 2, 2026	36.13	36.93	33.30	33.59	33.59	-7.03%	389,640
Sep 1, 2026	37.68	38.29	36.03	36.13	36.13	-5.54%	252,521
Aug 31, 2026	37.72	38.57	37.07	38.25	38.25	0.66%	177,571
Aug 28, 2026	39.83	39.92	37.76	38.00	38.00	-4.64%	180,137
Aug 27, 2026	38.77	40.98	38.12	39.85	39.85	3.80%	190,940
Aug 26, 2026	38.88	39.21	38.08	38.39	38.39	-1.44%	142,337
Aug 25, 2026	38.67	39.22	38.10	38.95	38.95	0.65%	172,771
Aug 24, 2026	38.88	39.19	38.04	38.70	38.70	-0.18%	174,804
Aug 21, 2026	37.64	39.20	37.22	38.77	38.77	4.25%	323,371
Aug 20, 2026	37.56	37.78	36.88	37.19	37.19	-2.44%	227,222
Aug 19, 2026	37.68	38.27	36.96	38.12	38.12	0.08%	220,825
Aug 18, 2026	37.24	38.91	37.24	38.09	38.09	3.39%	208,640
Aug 17, 2026	38.25	38.54	36.50	36.84	36.84	-5.71%	216,269
Aug 14, 2026	39.09	39.33	37.96	39.07	39.07	-0.08%	147,811
Aug 13, 2026	38.24	39.11	37.25	39.10	39.10	3.06%	139,170
Aug 12, 2026	36.59	38.23	36.00	37.94	37.94	2.68%	200,447
Aug 11, 2026	36.85	37.69	36.23	36.95	36.95	-0.08%	135,704
Aug 10, 2026	35.52	38.54	35.35	36.98	36.98	5.24%	195,488
Aug 7, 2026	34.76	36.88	33.30	35.14	35.14	-5.87%	186,455
Aug 6, 2026	37.84	38.27	37.09	37.33	37.33	-2.20%	92,573
Aug 5, 2026	38.78	39.02	37.94	38.17	38.17	-0.86%	98,320
Aug 4, 2026	37.32	38.62	37.32	38.50	38.50	2.61%	119,294
Aug 3, 2026	37.01	37.91	37.01	37.52	37.52	3.08%	91,256
Jul 31, 2026	35.61	36.58	35.36	36.40	36.40	1.88%	111,312
Jul 30, 2026	36.89	37.14	35.24	35.73	35.73	-2.67%	124,982
Jul 29, 2026	37.15	37.82	36.54	36.71	36.71	-1.13%	102,783
Jul 28, 2026	36.61	37.51	36.41	37.13	37.13	2.15%	138,027
Jul 27, 2026	37.20	37.57	36.19	36.35	36.35	-0.05%	99,652
Jul 24, 2026	35.44	37.19	34.95	36.37	36.37	5.27%	106,265
Jul 23, 2026	33.71	34.83	33.35	34.55	34.55	0.82%	147,966
Jul 22, 2026	35.76	37.73	33.81	34.27	34.27	-5.10%	148,395
Jul 21, 2026	36.42	36.76	35.76	36.11	36.11	-1.61%	158,404
Jul 20, 2026	37.38	37.63	36.54	36.70	36.70	-1.98%	107,021
Jul 17, 2026	37.57	38.20	37.09	37.44	37.44	-1.65%	93,192
Jul 16, 2026	37.47	38.67	37.27	38.07	38.07	1.76%	193,767
Jul 15, 2026	38.12	39.88	36.77	37.41	37.41	-1.81%	122,109
Jul 14, 2026	37.40	38.82	36.99	38.10	38.10	0.82%	119,055
Jul 13, 2026	37.48	38.46	37.44	37.79	37.79	0.75%	115,595
Jul 10, 2026	37.50	38.18	36.95	37.51	37.51	0.43%	103,111
Jul 9, 2026	36.18	37.52	36.18	37.35	37.35	2.78%	117,809
Jul 8, 2026	36.26	36.96	35.92	36.34	36.34	-0.90%	120,907
Jul 7, 2026	37.45	37.62	36.33	36.67	36.67	-1.29%	196,628
Jul 6, 2026	38.02	38.65	37.06	37.15	37.15	-2.08%	147,520
Jul 2, 2026	39.11	40.12	37.84	37.94	37.94	-2.12%	112,342
Jul 1, 2026	38.17	41.40	38.17	38.76	38.76	1.60%	165,156
Jun 30, 2026	37.87	38.37	36.00	38.15	38.15	-0.29%	134,548
Jun 29, 2026	37.19	38.76	36.89	38.26	38.26	4.19%	148,360