Consensus Cloud Solutions, Inc. (CCSI)

NASDAQ: CCSI · Real-Time Price · USD

34.09

-0.10 (-0.29%)

At close: Jun 18, 2026, 4:00 PM EDT

34.14

+0.05 (0.15%)

After-hours: Jun 18, 2026, 4:10 PM EDT

Consensus Cloud Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	34.36	34.99	33.81	34.14	34.14	-0.15%	232,434
Jun 17, 2026	34.47	34.91	33.83	34.19	34.19	-1.53%	117,035
Jun 16, 2026	34.81	35.29	33.67	34.72	34.72	0.17%	103,456
Jun 15, 2026	35.22	35.25	34.21	34.66	34.66	-0.43%	110,354
Jun 12, 2026	34.70	35.62	34.23	34.81	34.81	-0.26%	112,879
Jun 11, 2026	33.84	35.40	32.00	34.90	34.90	1.96%	118,449
Jun 10, 2026	33.75	34.69	33.29	34.23	34.23	0.03%	151,408
Jun 9, 2026	33.52	34.54	32.80	34.22	34.22	1.91%	109,569
Jun 8, 2026	33.28	34.38	33.28	33.58	33.58	0.24%	139,873
Jun 5, 2026	34.06	34.25	32.30	33.50	33.50	-2.50%	151,762
Jun 4, 2026	33.92	34.97	33.92	34.36	34.36	1.99%	180,673
Jun 3, 2026	34.39	34.39	32.36	33.69	33.69	-2.94%	190,999
Jun 2, 2026	35.07	35.33	33.71	34.71	34.71	-2.25%	157,732
Jun 1, 2026	34.74	36.16	33.78	35.51	35.51	3.38%	266,858
May 29, 2026	32.00	34.88	32.00	34.35	34.35	7.28%	186,705
May 28, 2026	30.41	32.27	30.11	32.02	32.02	5.33%	198,467
May 27, 2026	29.88	30.71	29.72	30.40	30.40	2.56%	166,770
May 26, 2026	28.65	29.72	28.03	29.64	29.64	5.20%	181,578
May 22, 2026	27.97	29.07	27.61	28.18	28.18	0.88%	149,793
May 21, 2026	27.75	28.09	26.50	27.93	27.93	-1.24%	230,068
May 20, 2026	27.52	28.28	26.51	28.28	28.28	2.35%	184,339
May 19, 2026	28.06	28.57	27.30	27.63	27.63	-2.44%	211,217
May 18, 2026	28.29	28.87	27.67	28.32	28.32	-	169,964
May 15, 2026	28.63	29.21	28.09	28.32	28.32	-2.28%	160,468
May 14, 2026	28.74	29.51	28.32	28.98	28.98	1.44%	169,654
May 13, 2026	28.95	29.05	28.23	28.57	28.57	-2.59%	171,356
May 12, 2026	29.68	31.01	29.22	29.33	29.33	-3.87%	180,513
May 11, 2026	33.27	33.97	30.01	30.51	30.51	-10.26%	280,630
May 8, 2026	29.28	37.30	28.57	34.00	34.00	20.18%	612,517
May 7, 2026	26.78	28.69	26.78	28.29	28.29	5.84%	116,443
May 6, 2026	27.58	27.70	25.97	26.73	26.73	-3.08%	181,762
May 5, 2026	27.76	27.89	27.43	27.58	27.58	-0.25%	52,998
May 4, 2026	27.34	27.93	27.34	27.65	27.65	0.69%	104,038
May 1, 2026	26.20	27.71	26.20	27.46	27.46	6.11%	80,301
Apr 30, 2026	24.98	25.98	24.85	25.88	25.88	2.80%	102,720
Apr 29, 2026	26.53	26.53	25.16	25.18	25.18	-6.17%	88,635
Apr 28, 2026	27.19	27.53	26.83	26.83	26.83	-1.03%	80,615
Apr 27, 2026	26.57	27.73	26.19	27.11	27.11	1.46%	88,356
Apr 24, 2026	25.65	26.76	25.55	26.72	26.72	3.49%	92,702
Apr 23, 2026	27.44	27.44	25.60	25.82	25.82	-6.01%	123,113
Apr 22, 2026	28.20	28.96	27.05	27.47	27.47	-2.07%	84,349
Apr 21, 2026	28.42	28.90	28.01	28.05	28.05	-1.30%	106,529
Apr 20, 2026	27.43	28.67	27.43	28.42	28.42	3.08%	120,725
Apr 17, 2026	26.92	27.86	26.92	27.57	27.57	4.55%	94,831
Apr 16, 2026	25.65	26.42	25.48	26.37	26.37	3.57%	73,196
Apr 15, 2026	24.65	25.49	24.62	25.46	25.46	3.29%	136,268
Apr 14, 2026	24.75	25.33	24.53	24.65	24.65	-0.40%	105,470
Apr 13, 2026	23.90	24.86	23.72	24.75	24.75	3.56%	100,686
Apr 10, 2026	24.75	24.84	23.71	23.90	23.90	-4.13%	94,045
Apr 9, 2026	24.71	25.10	24.11	24.93	24.93	0.12%	103,676