Consensus Cloud Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	37.15	37.82	36.54	36.71	36.71	-1.13%	102,720
Jul 28, 2026	36.61	37.51	36.41	37.13	37.13	2.15%	137,887
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%	106,264
Jul 23, 2026	33.71	34.83	33.35	34.55	34.55	0.82%	147,961
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
Jul 17, 2026	37.57	38.20	37.09	37.44	37.44	-1.65%	93,192
Jul 16, 2026	37.47	38.67	37.27	38.07	38.07	1.76%	193,767
Jul 15, 2026	38.12	39.88	36.77	37.41	37.41	-1.81%	122,109
Jul 14, 2026	37.40	38.82	36.99	38.10	38.10	0.82%	119,055
Jul 13, 2026	37.48	38.46	37.44	37.79	37.79	0.75%	115,595
Jul 10, 2026	37.50	38.18	36.95	37.51	37.51	0.43%	103,111
Jul 9, 2026	36.18	37.52	36.18	37.35	37.35	2.78%	117,809
Jul 8, 2026	36.26	36.96	35.92	36.34	36.34	-0.90%	120,907
Jul 7, 2026	37.45	37.62	36.33	36.67	36.67	-1.29%	196,628
Jul 6, 2026	38.02	38.65	37.06	37.15	37.15	-2.08%	147,520
Jul 2, 2026	39.11	40.12	37.84	37.94	37.94	-2.12%	112,342
Jul 1, 2026	38.17	41.40	38.17	38.76	38.76	1.60%	165,156
Jun 30, 2026	37.87	38.37	36.00	38.15	38.15	-0.29%	134,548
Jun 29, 2026	37.19	38.76	36.89	38.26	38.26	4.19%	148,360
Jun 26, 2026	34.99	37.08	34.99	36.72	36.72	4.82%	545,258
Jun 25, 2026	35.07	35.74	34.53	35.03	35.03	-0.48%	131,578
Jun 24, 2026	33.74	35.30	33.28	35.20	35.20	4.25%	154,829
Jun 23, 2026	33.00	33.97	32.36	33.77	33.77	1.79%	104,783
Jun 22, 2026	34.10	34.76	32.79	33.17	33.17	-2.84%	240,175
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