Consensus Cloud Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	34.64	34.86	33.86	34.44	34.44	-2.21%	137,286
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
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