-
5 DAY PERFORMANCE
-2.38% -
1 MONTH PERFORMANCE
-2.38% -
3 MONTH PERFORMANCE
+32.38% -
6 MONTH PERFORMANCE
+62.23% -
YEAR-TO-DATE PERFORMANCE
-15.45% -
1 YEAR PERFORMANCE
-7.63%
Consensus Cloud Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $22.05 | $22.17 (0.54%) | $22.79 | $21.77 | 96,282 | $426.75 M |
| 10/03/2024 | $22.20 | $21.60 (-2.7%) | $22.30 | $21.47 | 119,635 | $415.78 M |
| 10/02/2024 | $22.71 | $22.34 (-1.63%) | $22.90 | $22.22 | 102,100 | $430.03 M |
| 10/01/2024 | $23.65 | $22.70 (-4.02%) | $23.65 | $22.61 | 119,930 | $436.95 M |
| 09/30/2024 | $23.62 | $23.55 (-0.3%) | $24.01 | $23.20 | 80,800 | $453.32 M |
| 09/27/2024 | $24.17 | $23.62 (-2.28%) | $24.32 | $23.33 | 105,832 | $454.66 M |
| 09/26/2024 | $22.91 | $23.96 (4.58%) | $24.25 | $22.57 | 180,500 | $461.21 M |
| 09/25/2024 | $22.55 | $22.52 (-0.13%) | $22.77 | $22.23 | 110,033 | $433.49 M |
| 09/24/2024 | $22.73 | $22.56 (-0.75%) | $22.94 | $22.40 | 140,400 | $434.26 M |
| 09/23/2024 | $23.08 | $22.43 (-2.82%) | $23.28 | $22.35 | 120,000 | $431.76 M |
| 09/20/2024 | $23.38 | $22.70 (-2.91%) | $23.85 | $22.59 | 447,300 | $436.95 M |
| 09/19/2024 | $23.73 | $23.38 (-1.47%) | $23.82 | $23.03 | 77,954 | $450.04 M |
| 09/18/2024 | $23.56 | $23.10 (-1.95%) | $24.14 | $23.02 | 103,214 | $444.65 M |
| 09/17/2024 | $23.67 | $23.66 (-0.04%) | $24.25 | $23.14 | 122,548 | $455.43 M |
| 09/16/2024 | $22.56 | $23.32 (3.37%) | $23.46 | $22.56 | 113,100 | $448.89 M |
| 09/13/2024 | $22.27 | $22.53 (1.17%) | $22.97 | $21.97 | 99,403 | $433.68 M |
| 09/12/2024 | $21.79 | $21.77 (-0.09%) | $22.01 | $21.50 | 69,305 | $419.05 M |
| 09/11/2024 | $21.58 | $21.56 (-0.09%) | $21.83 | $21.09 | 69,532 | $415.01 M |
| 09/10/2024 | $21.52 | $21.82 (1.39%) | $21.88 | $21.29 | 84,900 | $420.02 M |
| 09/09/2024 | $22.42 | $21.40 (-4.55%) | $22.67 | $20.69 | 165,700 | $411.93 M |
| 09/06/2024 | $22.52 | $22.70 (0.8%) | $23.19 | $22.32 | 119,600 | $436.95 M |
| 09/05/2024 | $23.37 | $22.52 (-3.64%) | $23.46 | $22.26 | 93,119 | $433.49 M |
| 09/04/2024 | $23.30 | $23.33 (0.13%) | $23.76 | $22.58 | 109,300 | $449.08 M |
| 09/03/2024 | $23.81 | $23.39 (-1.76%) | $24.15 | $23.11 | 92,901 | $450.24 M |
| 08/30/2024 | $24.03 | $24.09 (0.25%) | $24.30 | $23.65 | 108,022 | $463.71 M |
| 08/29/2024 | $23.40 | $24.07 (2.86%) | $24.37 | $23.32 | 95,200 | $463.33 M |
| 08/28/2024 | $23.13 | $23.14 (0.04%) | $23.45 | $22.68 | 69,800 | $445.42 M |
| 08/27/2024 | $23.28 | $23.27 (-0.04%) | $23.44 | $22.71 | 71,842 | $447.93 M |
| 08/26/2024 | $22.00 | $23.30 (5.91%) | $23.45 | $21.83 | 213,140 | $448.50 M |
| 08/23/2024 | $21.04 | $21.83 (3.75%) | $22.36 | $20.99 | 173,100 | $420.21 M |
| 08/22/2024 | $21.59 | $20.96 (-2.92%) | $21.91 | $20.90 | 119,600 | $403.46 M |
| 08/21/2024 | $21.55 | $21.36 (-0.88%) | $23.77 | $21.29 | 237,439 | $411.16 M |
| 08/20/2024 | $20.45 | $20.34 (-0.54%) | $20.70 | $20.00 | 81,100 | $391.53 M |
| 08/19/2024 | $20.15 | $20.42 (1.34%) | $20.47 | $19.74 | 170,805 | $393.07 M |
| 08/16/2024 | $19.99 | $20.17 (0.9%) | $20.42 | $19.76 | 180,142 | $388.25 M |
| 08/15/2024 | $20.21 | $19.98 (-1.14%) | $20.36 | $19.69 | 103,130 | $384.60 M |
| 08/14/2024 | $20.11 | $19.68 (-2.14%) | $20.11 | $19.48 | 75,800 | $378.82 M |
| 08/13/2024 | $19.52 | $19.97 (2.31%) | $20.21 | $19.52 | 100,000 | $384.40 M |
| 08/12/2024 | $20.03 | $19.51 (-2.6%) | $20.36 | $19.11 | 211,900 | $375.55 M |
| 08/09/2024 | $21.82 | $19.87 (-8.94%) | $23.81 | $19.42 | 315,701 | $382.48 M |
| 08/08/2024 | $19.36 | $19.48 (0.62%) | $19.61 | $19.24 | 143,178 | $374.97 M |
| 08/07/2024 | $19.42 | $19.10 (-1.65%) | $19.67 | $18.80 | 120,315 | $367.66 M |
| 08/06/2024 | $19.09 | $19.29 (1.05%) | $19.55 | $18.89 | 145,300 | $371.32 M |
| 08/05/2024 | $18.93 | $19.20 (1.43%) | $19.61 | $18.16 | 196,700 | $369.03 M |
| 08/02/2024 | $20.35 | $20.09 (-1.28%) | $20.61 | $20.00 | 125,600 | $386.14 M |
| 08/01/2024 | $21.34 | $20.96 (-1.78%) | $21.63 | $20.23 | 209,105 | $402.86 M |
| 07/31/2024 | $21.98 | $21.30 (-3.09%) | $22.28 | $21.17 | 109,570 | $409.39 M |
| 07/30/2024 | $21.93 | $21.90 (-0.14%) | $22.29 | $21.60 | 119,309 | $420.93 M |
| 07/29/2024 | $22.49 | $21.76 (-3.25%) | $22.49 | $21.11 | 182,300 | $418.23 M |
| 07/26/2024 | $23.00 | $22.56 (-1.91%) | $23.36 | $22.19 | 156,217 | $433.61 M |
| 07/25/2024 | $21.11 | $22.49 (6.54%) | $22.62 | $21.11 | 170,328 | $432.27 M |
| 07/24/2024 | $21.00 | $21.11 (0.52%) | $21.80 | $20.78 | 233,300 | $405.74 M |
| 07/23/2024 | $21.16 | $21.18 (0.09%) | $21.60 | $20.50 | 140,323 | $407.09 M |
| 07/22/2024 | $20.37 | $20.96 (2.9%) | $21.06 | $19.88 | 273,698 | $402.86 M |
| 07/19/2024 | $19.66 | $20.45 (4.02%) | $20.59 | $19.59 | 132,929 | $393.06 M |
| 07/18/2024 | $19.68 | $19.65 (-0.15%) | $20.66 | $19.27 | 153,851 | $377.68 M |
| 07/17/2024 | $19.52 | $19.69 (0.87%) | $19.99 | $19.29 | 198,986 | $378.45 M |
| 07/16/2024 | $18.23 | $19.58 (7.41%) | $19.68 | $18.09 | 233,137 | $376.33 M |
| 07/15/2024 | $16.91 | $17.75 (4.97%) | $17.92 | $16.68 | 174,007 | $341.16 M |
| 07/12/2024 | $17.65 | $16.84 (-4.59%) | $17.65 | $16.67 | 122,322 | $323.67 M |
| 07/11/2024 | $16.92 | $17.31 (2.3%) | $17.75 | $16.70 | 143,760 | $332.70 M |
| 07/10/2024 | $17.04 | $16.51 (-3.11%) | $17.04 | $16.15 | 132,732 | $317.33 M |
| 07/09/2024 | $16.49 | $16.92 (2.61%) | $16.98 | $16.35 | 161,176 | $325.21 M |
| 07/08/2024 | $16.85 | $16.60 (-1.48%) | $17.22 | $16.54 | 166,427 | $319.06 M |