-
5 DAY PERFORMANCE
+13.67% -
1 MONTH PERFORMANCE
+20.96% -
3 MONTH PERFORMANCE
+36.28% -
6 MONTH PERFORMANCE
+99.31% -
YEAR-TO-DATE PERFORMANCE
-0.69% -
1 YEAR PERFORMANCE
+15.59%
Consensus Cloud Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2024 | $24.88 | $26.61 (6.95%) | $27.23 | $24.88 | 287,988 | $512.22 M |
| 11/05/2024 | $23.50 | $23.46 (-0.17%) | $23.94 | $23.13 | 133,000 | $451.58 M |
| 11/04/2024 | $22.90 | $23.57 (2.93%) | $23.62 | $22.68 | 161,917 | $453.70 M |
| 11/01/2024 | $22.35 | $22.90 (2.46%) | $23.06 | $22.09 | 199,102 | $440.80 M |
| 10/31/2024 | $21.91 | $22.18 (1.23%) | $22.44 | $21.61 | 151,700 | $426.95 M |
| 10/30/2024 | $21.65 | $21.96 (1.43%) | $22.16 | $21.64 | 100,637 | $422.71 M |
| 10/29/2024 | $21.28 | $21.77 (2.3%) | $21.77 | $21.06 | 93,500 | $419.05 M |
| 10/28/2024 | $20.44 | $21.49 (5.14%) | $21.71 | $20.14 | 142,627 | $413.66 M |
| 10/25/2024 | $20.34 | $20.22 (-0.59%) | $20.84 | $20.00 | 179,425 | $389.22 M |
| 10/24/2024 | $20.60 | $20.17 (-2.09%) | $20.84 | $20.01 | 85,200 | $388.25 M |
| 10/23/2024 | $21.22 | $20.50 (-3.39%) | $21.33 | $20.38 | 76,990 | $394.61 M |
| 10/22/2024 | $20.90 | $21.27 (1.77%) | $21.36 | $20.73 | 131,026 | $409.43 M |
| 10/21/2024 | $20.87 | $20.92 (0.24%) | $21.15 | $20.68 | 133,400 | $402.69 M |
| 10/18/2024 | $21.78 | $21.21 (-2.62%) | $22.02 | $21.16 | 72,300 | $408.27 M |
| 10/17/2024 | $21.94 | $21.60 (-1.55%) | $22.13 | $21.34 | 122,200 | $415.78 M |
| 10/16/2024 | $21.51 | $21.80 (1.35%) | $22.24 | $21.40 | 168,927 | $419.63 M |
| 10/15/2024 | $21.24 | $21.48 (1.13%) | $21.84 | $21.22 | 108,117 | $413.47 M |
| 10/14/2024 | $21.77 | $21.29 (-2.2%) | $21.88 | $21.25 | 69,600 | $409.81 M |
| 10/11/2024 | $21.15 | $21.66 (2.41%) | $21.80 | $21.11 | 74,100 | $416.94 M |
| 10/10/2024 | $21.39 | $21.20 (-0.89%) | $21.49 | $21.12 | 65,103 | $408.08 M |
| 10/09/2024 | $21.54 | $21.56 (0.09%) | $21.75 | $21.42 | 67,920 | $415.01 M |
| 10/08/2024 | $21.52 | $21.46 (-0.28%) | $21.75 | $21.10 | 70,406 | $413.09 M |
| 10/07/2024 | $22.20 | $21.52 (-3.06%) | $22.21 | $21.26 | 74,748 | $414.24 M |
| 10/04/2024 | $22.05 | $22.17 (0.54%) | $22.79 | $21.77 | 113,541 | $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 |