Consensus Cloud Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	40.77	43.46	39.18	43.15	43.15	18.32%	320,549
Nov 5, 2026	37.43	37.56	34.58	36.47	36.47	-1.91%	216,714
Nov 4, 2026	37.00	38.41	37.00	37.18	37.18	2.99%	116,522
Nov 3, 2026	35.84	36.36	35.13	36.10	36.10	0.36%	93,012
Nov 2, 2026	37.73	37.85	35.75	35.97	35.97	-3.67%	144,392
Oct 30, 2026	37.68	38.28	36.43	37.34	37.34	-0.93%	96,705
Oct 29, 2026	37.27	38.24	36.86	37.69	37.69	1.13%	88,262
Oct 28, 2026	37.37	37.57	36.61	37.27	37.27	0.62%	96,814
Oct 27, 2026	37.48	37.48	36.24	37.04	37.04	-0.51%	92,986
Oct 26, 2026	37.64	38.36	37.21	37.23	37.23	-0.64%	84,307
Oct 23, 2026	36.85	37.53	36.41	37.47	37.47	1.22%	113,875
Oct 22, 2026	36.57	37.10	36.44	37.02	37.02	1.18%	66,891
Oct 21, 2026	35.93	36.78	35.93	36.59	36.59	2.18%	90,130
Oct 20, 2026	36.03	36.40	35.71	35.81	35.81	-0.22%	74,079
Oct 19, 2026	35.40	36.11	35.22	35.89	35.89	1.50%	83,299
Oct 16, 2026	37.22	37.61	35.10	35.36	35.36	-4.59%	74,501
Oct 15, 2026	35.39	37.17	34.94	37.06	37.06	5.46%	91,099
Oct 14, 2026	36.83	37.17	34.48	35.14	35.14	-6.34%	174,733
Oct 13, 2026	37.24	37.70	36.97	37.52	37.52	1.52%	102,270
Oct 12, 2026	36.79	37.23	36.79	36.96	36.96	0.68%	88,812
Oct 9, 2026	36.50	36.99	36.13	36.71	36.71	0.25%	94,074
Oct 8, 2026	35.76	36.76	35.48	36.62	36.62	2.09%	126,052
Oct 7, 2026	35.81	36.75	35.24	35.87	35.87	-1.32%	186,117
Oct 6, 2026	36.33	36.48	35.73	36.35	36.35	-0.08%	88,370
Oct 5, 2026	35.26	36.45	35.20	36.38	36.38	2.88%	99,307
Oct 2, 2026	36.31	36.91	35.20	35.36	35.36	-1.04%	103,663
Oct 1, 2026	34.96	35.82	34.58	35.73	35.73	2.38%	94,143
Sep 30, 2026	35.16	35.68	34.71	34.90	34.90	0.61%	92,579
Sep 29, 2026	34.17	34.81	33.61	34.69	34.69	0.73%	131,999
Sep 28, 2026	34.64	34.86	33.86	34.44	34.44	-2.21%	138,621
Sep 25, 2026	35.49	35.83	34.91	35.22	35.22	-0.42%	82,736
Sep 24, 2026	35.75	35.98	35.05	35.37	35.37	-1.20%	70,027
Sep 23, 2026	36.24	36.33	35.31	35.80	35.80	-1.84%	94,871
Sep 22, 2026	36.14	36.47	34.98	36.47	36.47	2.50%	103,271
Sep 21, 2026	35.13	35.78	34.36	35.58	35.58	1.86%	101,443
Sep 18, 2026	35.89	35.89	34.78	34.93	34.93	-2.84%	361,902
Sep 17, 2026	36.70	37.01	35.93	35.95	35.95	-1.83%	97,628
Sep 16, 2026	37.83	37.88	36.51	36.62	36.62	-3.71%	148,528
Sep 15, 2026	36.72	38.57	36.03	38.03	38.03	3.01%	190,334
Sep 14, 2026	36.81	37.96	36.74	36.92	36.92	0.52%	133,389
Sep 11, 2026	36.56	37.71	36.36	36.73	36.73	1.30%	118,330
Sep 10, 2026	35.90	36.58	35.52	36.26	36.26	-0.33%	147,096
Sep 9, 2026	36.13	36.93	35.69	36.38	36.38	0.14%	143,228
Sep 8, 2026	34.99	36.47	34.20	36.33	36.33	2.74%	173,456
Sep 4, 2026	34.75	35.68	34.30	35.36	35.36	0.65%	136,358
Sep 3, 2026	34.18	35.93	34.18	35.13	35.13	4.58%	152,611
Sep 2, 2026	36.13	36.93	33.30	33.59	33.59	-7.03%	389,642
Sep 1, 2026	37.68	38.29	36.03	36.13	36.13	-5.54%	252,522
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