Consensus Cloud Solutions, Inc. (CCSI) Charts

NASDAQ Currency in USD Disclaimer

$23.72

north_east $0.13 (0.53%)
Day's range
$23.37
Day's range
$24.12

5 DAY PERFORMANCE

-2.51%

1 MONTH PERFORMANCE

-3.14%

3 MONTH PERFORMANCE

+4.49%

6 MONTH PERFORMANCE

+41.19%

YEAR-TO-DATE PERFORMANCE

-9.50%

1 YEAR PERFORMANCE

-7.38%

Consensus Cloud Solutions, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $23.37 $23.59   (0.94%) $24.12 $23.37 199,337 $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
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