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 |