Skip to main content
logo
Consensus Cloud Solutions, Inc. (CCSI)
NASDAQ: CCSI · Real-Time Price · USD
34.35
+2.33 (7.28%)
At close: May 29, 2026, 4:00 PM EDT
34.99
+0.64 (1.86%)
After-hours: May 29, 2026, 6:36 PM EDT

Consensus Cloud Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202632.0034.8832.0034.3534.357.28%186,576
May 28, 202630.4132.2730.1132.0232.025.33%198,452
May 27, 202629.8830.7129.7230.4030.402.56%166,088
May 26, 202628.6529.7228.0329.6429.645.20%180,764
May 22, 202627.9729.0727.6128.1828.180.88%149,793
May 21, 202627.7528.0926.5027.9327.93-1.24%230,068
May 20, 202627.5228.2826.5128.2828.282.35%184,332
May 19, 202628.0628.5727.3027.6327.63-2.44%211,217
May 18, 202628.2928.8727.6728.3228.32-169,964
May 15, 202628.6329.2128.0928.3228.32-2.28%160,468
May 14, 202628.7429.5128.3228.9828.981.44%169,654
May 13, 202628.9529.0528.2328.5728.57-2.59%171,356
May 12, 202629.6831.0129.2229.3329.33-3.87%180,513
May 11, 202633.2733.9730.0130.5130.51-10.26%280,630
May 8, 202629.2837.3028.5734.0034.0020.18%612,517
May 7, 202626.7828.6926.7828.2928.295.84%116,443
May 6, 202627.5827.7025.9726.7326.73-3.08%181,762
May 5, 202627.7627.8927.4327.5827.58-0.25%52,998
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