5 DAY PERFORMANCE
+5.59%
1 MONTH PERFORMANCE
+30.84%
3 MONTH PERFORMANCE
+30.60%
6 MONTH PERFORMANCE
+10.97%
YEAR-TO-DATE PERFORMANCE
+31.62%
1 YEAR PERFORMANCE
-0.31%
Consensus Cloud Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $29.61 | $28.72 (-3.01%) | $30.23 | $28.64 | 319.19 K | $555.01 M |
| 02/13/2026 | $27.22 | $29.61 (8.78%) | $29.73 | $27.14 | 376.05 K | $564.02 M |
| 02/12/2026 | $26.86 | $27.20 (1.27%) | $27.92 | $26.47 | 335.01 K | $518.12 M |
| 02/11/2026 | $24.86 | $26.88 (8.13%) | $26.92 | $24.67 | 567.30 K | $512.02 M |
| 02/10/2026 | $23.31 | $24.24 (3.99%) | $24.30 | $22.50 | 413.30 K | $461.73 M |
| 02/09/2026 | $23.67 | $22.68 (-4.18%) | $23.82 | $22.16 | 270.33 K | $432.02 M |
| 02/06/2026 | $23.22 | $23.67 (1.94%) | $23.90 | $22.74 | 395.80 K | $449.62 M |
| 02/05/2026 | $22.65 | $22.90 (1.1%) | $23.53 | $22.33 | 668.40 K | $434.99 M |
| 02/04/2026 | $22.22 | $23.02 (3.6%) | $23.47 | $21.96 | 493.50 K | $437.27 M |
| 02/03/2026 | $22.25 | $22.01 (-1.08%) | $22.40 | $21.14 | 633.60 K | $418.09 M |
| 02/02/2026 | $21.50 | $22.27 (3.58%) | $22.45 | $21.34 | 174.50 K | $423.03 M |
| 01/30/2026 | $21.17 | $21.36 (0.9%) | $21.62 | $21.08 | 167.44 K | $405.74 M |
| 01/29/2026 | $21.58 | $21.44 (-0.65%) | $21.70 | $20.90 | 169.23 K | $407.26 M |
| 01/28/2026 | $21.67 | $21.60 (-0.32%) | $21.96 | $21.47 | 99.22 K | $410.30 M |
| 01/27/2026 | $22.10 | $21.68 (-1.9%) | $22.44 | $21.47 | 121.88 K | $411.82 M |
| 01/26/2026 | $21.31 | $22.12 (3.8%) | $22.18 | $21.31 | 154.32 K | $420.18 M |
| 01/23/2026 | $21.75 | $21.38 (-1.7%) | $21.86 | $21.36 | 89.63 K | $406.12 M |
| 01/22/2026 | $21.61 | $21.81 (0.93%) | $22.13 | $21.60 | 122.93 K | $414.29 M |
| 01/21/2026 | $21.05 | $21.56 (2.42%) | $21.66 | $20.93 | 141.50 K | $409.54 M |
| 01/20/2026 | $21.40 | $20.84 (-2.62%) | $21.74 | $20.78 | 154.70 K | $395.86 M |
| 01/16/2026 | $22.58 | $21.95 (-2.79%) | $22.58 | $21.93 | 145.52 K | $416.95 M |
| 01/15/2026 | $22.49 | $22.67 (0.8%) | $23.03 | $21.82 | 164.60 K | $430.63 M |
| 01/14/2026 | $22.61 | $22.67 (0.27%) | $22.94 | $22.43 | 161.33 K | $430.63 M |
| 01/13/2026 | $22.75 | $22.64 (-0.48%) | $22.92 | $22.48 | 144.70 K | $430.06 M |
| 01/12/2026 | $21.87 | $22.70 (3.8%) | $22.80 | $21.46 | 163.93 K | $431.20 M |
| 01/09/2026 | $21.88 | $22.08 (0.91%) | $22.23 | $21.23 | 113.40 K | $419.42 M |
| 01/08/2026 | $21.05 | $21.91 (4.09%) | $22.05 | $20.79 | 165.10 K | $425.87 M |
| 01/07/2026 | $21.38 | $21.24 (-0.65%) | $21.52 | $20.92 | 197.30 K | $412.85 M |
| 01/06/2026 | $22.27 | $21.30 (-4.36%) | $22.27 | $21.02 | 184.90 K | $414.01 M |
| 01/05/2026 | $21.78 | $22.46 (3.12%) | $22.85 | $21.55 | 250.05 K | $436.56 M |
| 01/02/2026 | $21.88 | $21.72 (-0.73%) | $22.28 | $21.59 | 245.82 K | $422.18 M |
| 12/31/2025 | $21.90 | $21.82 (-0.37%) | $22.05 | $21.61 | 149.90 K | $424.12 M |
| 12/30/2025 | $22.36 | $21.97 (-1.74%) | $22.46 | $21.97 | 86.40 K | $427.04 M |
| 12/29/2025 | $23.20 | $22.16 (-4.48%) | $23.35 | $22.02 | 198.11 K | $430.73 M |
| 12/26/2025 | $22.81 | $23.35 (2.37%) | $23.51 | $22.77 | 219.04 K | $453.86 M |
| 12/24/2025 | $22.66 | $22.81 (0.66%) | $23.23 | $22.48 | 212.20 K | $443.37 M |
| 12/23/2025 | $23.18 | $22.74 (-1.9%) | $23.61 | $22.38 | 255.73 K | $442.00 M |
| 12/22/2025 | $23.13 | $23.20 (0.3%) | $23.64 | $23.13 | 150.34 K | $450.95 M |
| 12/19/2025 | $23.31 | $23.10 (-0.9%) | $23.50 | $22.96 | 389.41 K | $449.00 M |
| 12/18/2025 | $23.70 | $23.35 (-1.48%) | $23.94 | $23.35 | 137.10 K | $453.86 M |
| 12/17/2025 | $23.38 | $23.28 (-0.43%) | $23.58 | $23.19 | 119.20 K | $452.50 M |
| 12/16/2025 | $23.57 | $23.36 (-0.89%) | $23.94 | $23.18 | 218.90 K | $454.06 M |
| 12/15/2025 | $24.09 | $23.65 (-1.83%) | $24.28 | $23.55 | 168.33 K | $459.69 M |
| 12/12/2025 | $23.68 | $23.96 (1.18%) | $23.99 | $23.47 | 125.25 K | $465.72 M |
| 12/11/2025 | $23.69 | $23.76 (0.3%) | $23.86 | $23.34 | 182.27 K | $461.83 M |
| 12/10/2025 | $22.89 | $23.64 (3.28%) | $23.79 | $22.66 | 257.70 K | $459.50 M |
| 12/09/2025 | $22.62 | $22.93 (1.37%) | $23.54 | $22.16 | 205.80 K | $445.70 M |
| 12/08/2025 | $22.68 | $22.63 (-0.22%) | $22.72 | $21.92 | 224.73 K | $439.87 M |
| 12/05/2025 | $22.56 | $22.41 (-0.66%) | $23.14 | $22.21 | 161.72 K | $435.59 M |
| 12/04/2025 | $22.79 | $22.51 (-1.23%) | $22.90 | $22.38 | 120.00 K | $437.53 M |
| 12/03/2025 | $22.40 | $22.79 (1.74%) | $22.93 | $22.30 | 140.43 K | $442.98 M |
| 12/02/2025 | $22.60 | $22.48 (-0.53%) | $22.84 | $22.35 | 150.81 K | $436.95 M |
| 12/01/2025 | $21.67 | $22.26 (2.72%) | $22.48 | $21.38 | 195.10 K | $432.67 M |
| 11/28/2025 | $22.14 | $21.84 (-1.36%) | $22.39 | $21.59 | 111.60 K | $424.51 M |
| 11/26/2025 | $21.60 | $22.12 (2.41%) | $22.18 | $21.37 | 214.51 K | $429.95 M |
| 11/25/2025 | $21.31 | $21.62 (1.45%) | $21.84 | $21.19 | 148.98 K | $420.23 M |
| 11/24/2025 | $20.96 | $21.10 (0.67%) | $21.43 | $20.75 | 163.25 K | $410.13 M |
| 11/21/2025 | $20.22 | $20.96 (3.66%) | $21.51 | $20.22 | 178.02 K | $407.41 M |
| 11/20/2025 | $21.64 | $20.24 (-6.47%) | $22.01 | $20.20 | 174.53 K | $393.41 M |
| 11/19/2025 | $21.73 | $21.22 (-2.35%) | $21.75 | $21.11 | 125.44 K | $412.46 M |
| 11/18/2025 | $21.89 | $21.65 (-1.1%) | $22.10 | $21.46 | 140.29 K | $420.82 M |
| 11/17/2025 | $22.26 | $21.99 (-1.21%) | $22.66 | $21.78 | 225.74 K | $427.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
