Skip to main content
logo
Consensus Cloud Solutions, Inc. (CCSI)
NASDAQ: CCSI · Real-Time Price · USD
27.57
+1.20 (4.55%)
At close: Apr 17, 2026, 4:00 PM EDT
27.05
-0.52 (-1.89%)
After-hours: Apr 17, 2026, 5:02 PM EDT

Consensus Cloud Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202626.9227.8626.9227.5727.574.55%94,740
Apr 16, 202625.6526.4225.4826.3726.373.57%73,187
Apr 15, 202624.6525.4924.6225.4625.463.29%136,267
Apr 14, 202624.7525.3324.5324.6524.65-0.40%105,449
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
Mar 18, 202629.6429.8727.8927.9527.95-6.24%162,565
Mar 17, 202629.6830.4329.6829.8129.810.57%99,620
Mar 16, 202630.3530.6229.6229.6429.64-1.36%182,217
Mar 13, 202630.0530.5429.7830.0530.05-0.17%157,914
Mar 12, 202629.3330.3129.3330.1030.100.53%155,340
Mar 11, 202629.6630.1129.2129.9429.940.03%153,454
Mar 10, 202630.4330.9329.8629.9329.93-1.80%139,815
Mar 9, 202630.0330.8829.3730.4830.48-0.23%132,989
Mar 6, 202631.2231.2230.1230.5530.55-3.14%95,357
Mar 5, 202630.9531.6730.8931.5431.540.19%138,155
Mar 4, 202630.7031.6630.5631.4831.482.94%131,383
Mar 3, 202628.8230.6828.7130.5830.582.69%155,306
Mar 2, 202629.4130.0028.6729.7829.78-1.00%228,555
Feb 27, 202630.0230.5429.8530.0830.08-2.15%209,953
Feb 26, 202629.6830.7829.5130.7430.743.71%180,559
Feb 25, 202630.1530.4629.5929.6429.64-1.69%279,234
Feb 24, 202628.9130.8328.9130.1530.153.18%226,126
Feb 23, 202629.5629.5628.2429.2229.22-2.18%289,549
Feb 20, 202628.6530.0928.6529.8729.873.90%270,524
Feb 19, 202628.1328.7827.8928.7528.751.45%270,241
Feb 18, 202628.7429.4028.1628.3428.34-1.32%355,026
Feb 17, 202629.6130.2328.6428.7228.72-3.01%321,390
Feb 13, 202627.2229.7327.1429.6129.618.86%376,052
Feb 12, 202626.8627.9226.4727.2027.201.19%335,009
Feb 11, 202624.8626.9224.6726.8826.8810.89%567,299
Feb 10, 202623.3124.3022.5024.2424.246.88%413,291
Feb 9, 202623.6723.8222.1622.6822.68-4.18%270,331
Feb 6, 202623.2223.9022.7423.6723.673.36%395,753
Feb 5, 202622.6523.5322.3322.9022.90-0.52%668,358