5 DAY PERFORMANCE
+1.99%
1 MONTH PERFORMANCE
+8.39%
3 MONTH PERFORMANCE
+20.22%
6 MONTH PERFORMANCE
+21.99%
YEAR-TO-DATE PERFORMANCE
+7.17%
1 YEAR PERFORMANCE
+30.39%
Consensus Cloud Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $25.38 | $25.56 (0.71%) | $25.94 | $25.05 | 76,064 | $493.32 M |
| 01/17/2025 | $25.00 | $25.07 (0.28%) | $25.35 | $24.79 | 118,606 | $483.86 M |
| 01/16/2025 | $24.95 | $24.69 (-1.04%) | $25.08 | $24.22 | 72,900 | $476.52 M |
| 01/15/2025 | $24.72 | $25.02 (1.21%) | $25.02 | $24.30 | 55,300 | $482.89 M |
| 01/14/2025 | $23.69 | $24.02 (1.39%) | $24.06 | $23.38 | 69,431 | $463.59 M |
| 01/13/2025 | $23.19 | $23.54 (1.51%) | $23.59 | $23.12 | 113,533 | $454.33 M |
| 01/10/2025 | $23.24 | $23.48 (1.03%) | $23.69 | $23.03 | 104,649 | $453.17 M |
| 01/08/2025 | $23.71 | $23.73 (0.08%) | $24.05 | $23.34 | 74,715 | $458.00 M |
| 01/07/2025 | $24.69 | $24.03 (-2.67%) | $24.88 | $23.63 | 114,000 | $463.79 M |
| 01/06/2025 | $24.65 | $24.80 (0.61%) | $25.17 | $24.47 | 101,200 | $478.65 M |
| 01/03/2025 | $24.00 | $24.63 (2.62%) | $24.72 | $23.77 | 100,444 | $475.37 M |
| 01/02/2025 | $24.05 | $23.99 (-0.25%) | $24.57 | $23.52 | 80,435 | $463.01 M |
| 12/31/2024 | $23.77 | $23.86 (0.38%) | $24.25 | $23.61 | 94,929 | $460.50 M |
| 12/30/2024 | $23.70 | $23.73 (0.13%) | $23.91 | $23.12 | 138,900 | $458.00 M |
| 12/27/2024 | $24.14 | $23.91 (-0.95%) | $24.49 | $23.54 | 89,700 | $461.47 M |
| 12/26/2024 | $23.22 | $24.28 (4.57%) | $24.29 | $23.22 | 74,900 | $468.61 M |
| 12/24/2024 | $23.76 | $23.58 (-0.76%) | $23.99 | $23.38 | 42,700 | $455.10 M |
| 12/23/2024 | $23.60 | $23.76 (0.68%) | $24.07 | $23.43 | 77,300 | $458.57 M |
| 12/20/2024 | $23.37 | $23.59 (0.94%) | $24.12 | $23.37 | 199,485 | $455.29 M |
| 12/19/2024 | $23.82 | $23.59 (-0.97%) | $24.69 | $23.37 | 74,113 | $455.29 M |
| 12/18/2024 | $24.43 | $23.50 (-3.81%) | $24.62 | $23.00 | 139,739 | $453.56 M |
| 12/17/2024 | $24.05 | $24.33 (1.16%) | $24.71 | $23.83 | 81,334 | $469.58 M |
| 12/16/2024 | $24.00 | $24.27 (1.12%) | $24.68 | $24.00 | 54,608 | $468.42 M |
| 12/13/2024 | $25.05 | $24.10 (-3.79%) | $25.12 | $24.00 | 66,849 | $465.14 M |
| 12/12/2024 | $24.90 | $25.12 (0.88%) | $25.50 | $24.57 | 65,500 | $484.82 M |
| 12/11/2024 | $25.04 | $24.89 (-0.6%) | $25.30 | $24.50 | 76,500 | $480.38 M |
| 12/10/2024 | $24.69 | $25.01 (1.3%) | $25.44 | $24.36 | 108,300 | $482.70 M |
| 12/09/2024 | $25.02 | $24.70 (-1.28%) | $25.51 | $24.58 | 105,400 | $476.72 M |
| 12/06/2024 | $25.13 | $25.04 (-0.36%) | $25.72 | $24.84 | 66,511 | $483.28 M |
| 12/05/2024 | $24.92 | $24.84 (-0.32%) | $25.17 | $24.42 | 103,230 | $479.42 M |
| 12/04/2024 | $25.54 | $24.93 (-2.39%) | $26.46 | $24.63 | 214,330 | $481.16 M |
| 12/03/2024 | $25.40 | $25.47 (0.28%) | $25.51 | $24.87 | 114,420 | $491.58 M |
| 12/02/2024 | $25.01 | $25.46 (1.8%) | $25.62 | $24.15 | 95,448 | $491.39 M |
| 11/29/2024 | $25.71 | $24.95 (-2.96%) | $25.83 | $24.95 | 90,333 | $481.54 M |
| 11/27/2024 | $25.71 | $25.50 (-0.82%) | $26.24 | $25.17 | 93,500 | $492.16 M |
| 11/26/2024 | $25.53 | $25.44 (-0.35%) | $25.53 | $24.90 | 107,000 | $491.00 M |
| 11/25/2024 | $24.81 | $25.51 (2.82%) | $25.87 | $24.81 | 98,300 | $492.35 M |
| 11/22/2024 | $23.82 | $24.49 (2.81%) | $24.53 | $23.52 | 71,302 | $472.66 M |
| 11/21/2024 | $23.71 | $23.75 (0.17%) | $24.09 | $23.14 | 74,830 | $458.38 M |
| 11/20/2024 | $23.25 | $23.72 (2.02%) | $23.79 | $23.05 | 92,600 | $457.80 M |
| 11/19/2024 | $25.02 | $23.39 (-6.51%) | $25.18 | $23.30 | 162,029 | $451.43 M |
| 11/18/2024 | $25.42 | $25.22 (-0.79%) | $25.91 | $24.89 | 116,515 | $486.75 M |
| 11/15/2024 | $25.24 | $25.30 (0.24%) | $25.42 | $24.82 | 157,200 | $488.30 M |
| 11/14/2024 | $25.22 | $25.05 (-0.67%) | $25.73 | $24.80 | 118,302 | $483.47 M |
| 11/13/2024 | $25.44 | $25.14 (-1.18%) | $25.59 | $24.85 | 177,510 | $485.21 M |
| 11/12/2024 | $25.35 | $25.29 (-0.24%) | $25.67 | $24.83 | 93,800 | $488.10 M |
| 11/11/2024 | $25.56 | $25.34 (-0.86%) | $25.65 | $24.51 | 127,742 | $489.07 M |
| 11/08/2024 | $27.77 | $25.05 (-9.79%) | $27.79 | $24.81 | 176,109 | $483.47 M |
| 11/07/2024 | $26.38 | $26.08 (-1.14%) | $26.57 | $25.63 | 178,528 | $503.35 M |
| 11/06/2024 | $24.88 | $26.61 (6.95%) | $27.23 | $24.88 | 289,646 | $513.58 M |
| 11/05/2024 | $23.50 | $23.46 (-0.17%) | $23.94 | $23.13 | 133,000 | $452.78 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 |