5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
-4.88%
3 MONTH PERFORMANCE
+13.20%
6 MONTH PERFORMANCE
-17.95%
YEAR-TO-DATE PERFORMANCE
-12.66%
1 YEAR PERFORMANCE
-0.57%
Consensus Cloud Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/22/2025 | $20.96 | $20.84 (-0.57%) | $21.12 | $20.64 | 134.61 K | $409.65 M |
| 07/21/2025 | $21.13 | $20.96 (-0.8%) | $21.22 | $20.85 | 120.44 K | $409.36 M |
| 07/18/2025 | $21.14 | $21.06 (-0.38%) | $21.19 | $20.55 | 134.80 K | $411.31 M |
| 07/17/2025 | $20.40 | $20.90 (2.45%) | $20.95 | $20.27 | 205.10 K | $408.19 M |
| 07/16/2025 | $19.83 | $20.21 (1.92%) | $20.31 | $19.51 | 167.00 K | $394.71 M |
| 07/15/2025 | $21.72 | $19.83 (-8.7%) | $21.72 | $19.80 | 244.26 K | $387.29 M |
| 07/14/2025 | $21.27 | $21.71 (2.07%) | $21.98 | $21.20 | 172.20 K | $424.01 M |
| 07/11/2025 | $22.64 | $21.24 (-6.18%) | $22.64 | $21.18 | 132.24 K | $414.83 M |
| 07/10/2025 | $23.11 | $22.78 (-1.43%) | $23.14 | $22.62 | 144.06 K | $444.91 M |
| 07/09/2025 | $23.80 | $23.13 (-2.82%) | $23.80 | $23.00 | 86.90 K | $451.74 M |
| 07/08/2025 | $23.89 | $23.66 (-0.96%) | $24.06 | $23.58 | 97.34 K | $462.09 M |
| 07/07/2025 | $23.61 | $23.74 (0.55%) | $24.36 | $23.48 | 152.21 K | $463.66 M |
| 07/03/2025 | $23.89 | $23.60 (-1.21%) | $24.02 | $23.44 | 54.60 K | $460.92 M |
| 07/02/2025 | $23.83 | $23.66 (-0.71%) | $24.01 | $23.46 | 171.40 K | $462.09 M |
| 07/01/2025 | $23.00 | $23.80 (3.48%) | $24.22 | $22.95 | 123.17 K | $464.83 M |
| 06/30/2025 | $23.10 | $23.06 (-0.17%) | $23.38 | $22.95 | 140.90 K | $450.38 M |
| 06/27/2025 | $23.37 | $22.96 (-1.75%) | $23.48 | $22.71 | 314.95 K | $448.42 M |
| 06/26/2025 | $23.13 | $23.28 (0.65%) | $23.47 | $22.96 | 121.97 K | $454.67 M |
| 06/25/2025 | $23.10 | $23.13 (0.13%) | $23.20 | $22.71 | 117.10 K | $451.74 M |
| 06/24/2025 | $22.95 | $23.00 (0.22%) | $23.40 | $22.89 | 88.62 K | $449.20 M |
| 06/23/2025 | $21.84 | $22.78 (4.3%) | $22.83 | $21.84 | 144.35 K | $444.91 M |
| 06/20/2025 | $22.47 | $21.91 (-2.49%) | $22.50 | $21.85 | 302.70 K | $427.91 M |
| 06/18/2025 | $22.09 | $22.21 (0.54%) | $22.50 | $22.03 | 127.04 K | $433.77 M |
| 06/17/2025 | $22.03 | $22.21 (0.82%) | $22.81 | $22.03 | 131.43 K | $433.77 M |
| 06/16/2025 | $21.96 | $22.29 (1.5%) | $22.44 | $21.66 | 129.51 K | $435.34 M |
| 06/13/2025 | $22.06 | $21.65 (-1.86%) | $22.65 | $21.61 | 159.30 K | $422.84 M |
| 06/12/2025 | $22.68 | $22.53 (-0.66%) | $22.99 | $22.42 | 132.46 K | $440.02 M |
| 06/11/2025 | $23.02 | $22.99 (-0.13%) | $23.49 | $22.74 | 101.61 K | $449.01 M |
| 06/10/2025 | $22.91 | $23.00 (0.39%) | $23.26 | $22.76 | 104.72 K | $449.20 M |
| 06/09/2025 | $22.96 | $22.88 (-0.35%) | $23.13 | $22.28 | 128.12 K | $446.86 M |
| 06/06/2025 | $22.65 | $22.76 (0.49%) | $22.93 | $22.31 | 103.30 K | $444.52 M |
| 06/05/2025 | $22.35 | $22.36 (0.04%) | $22.74 | $22.07 | 129.83 K | $436.70 M |
| 06/04/2025 | $21.86 | $22.26 (1.83%) | $22.35 | $21.75 | 143.00 K | $434.75 M |
| 06/03/2025 | $21.17 | $21.88 (3.35%) | $21.95 | $21.10 | 183.13 K | $427.33 M |
| 06/02/2025 | $22.00 | $21.19 (-3.68%) | $22.13 | $20.86 | 272.02 K | $413.85 M |
| 05/30/2025 | $22.01 | $21.97 (-0.18%) | $22.21 | $21.74 | 127.92 K | $429.09 M |
| 05/29/2025 | $22.41 | $22.24 (-0.76%) | $22.52 | $21.63 | 115.20 K | $434.36 M |
| 05/28/2025 | $22.45 | $22.31 (-0.62%) | $22.58 | $22.11 | 159.60 K | $435.73 M |
| 05/27/2025 | $21.74 | $22.57 (3.82%) | $22.90 | $21.74 | 180.60 K | $440.81 M |
| 05/23/2025 | $21.75 | $21.37 (-1.75%) | $22.08 | $21.29 | 155.80 K | $417.37 M |
| 05/22/2025 | $22.05 | $22.21 (0.73%) | $22.76 | $21.84 | 174.94 K | $433.77 M |
| 05/21/2025 | $22.91 | $22.09 (-3.58%) | $23.33 | $22.08 | 205.82 K | $431.43 M |
| 05/20/2025 | $22.99 | $23.22 (1%) | $23.23 | $22.98 | 97.32 K | $453.50 M |
| 05/19/2025 | $22.79 | $22.97 (0.79%) | $23.17 | $22.50 | 156.94 K | $448.62 M |
| 05/16/2025 | $23.27 | $23.17 (-0.43%) | $23.55 | $22.90 | 154.10 K | $452.52 M |
| 05/15/2025 | $22.86 | $23.36 (2.19%) | $23.36 | $22.70 | 90.20 K | $456.23 M |
| 05/14/2025 | $23.11 | $22.86 (-1.08%) | $23.27 | $22.60 | 154.80 K | $446.47 M |
| 05/13/2025 | $23.63 | $23.20 (-1.82%) | $23.81 | $23.02 | 147.32 K | $453.11 M |
| 05/12/2025 | $23.48 | $23.53 (0.21%) | $24.03 | $23.15 | 169.00 K | $459.55 M |
| 05/09/2025 | $22.35 | $22.51 (0.72%) | $23.15 | $22.14 | 195.50 K | $439.63 M |
| 05/08/2025 | $20.00 | $22.38 (11.9%) | $23.43 | $19.24 | 322.20 K | $433.62 M |
| 05/07/2025 | $22.18 | $22.31 (0.59%) | $22.70 | $22.08 | 187.00 K | $432.27 M |
| 05/06/2025 | $21.27 | $21.70 (2.02%) | $21.98 | $21.16 | 167.44 K | $420.45 M |
| 05/05/2025 | $20.65 | $21.68 (4.99%) | $21.76 | $20.65 | 210.70 K | $420.06 M |
| 05/02/2025 | $20.09 | $20.85 (3.78%) | $20.88 | $19.85 | 149.34 K | $403.98 M |
| 05/01/2025 | $19.98 | $19.88 (-0.5%) | $20.21 | $19.75 | 95.64 K | $385.18 M |
| 04/30/2025 | $19.91 | $19.86 (-0.25%) | $19.96 | $19.52 | 98.23 K | $384.80 M |
| 04/29/2025 | $19.66 | $20.05 (1.98%) | $20.27 | $19.62 | 92.23 K | $388.48 M |
| 04/28/2025 | $19.40 | $19.69 (1.49%) | $19.73 | $19.22 | 153.24 K | $381.50 M |
| 04/25/2025 | $19.39 | $19.40 (0.05%) | $19.57 | $19.17 | 164.06 K | $375.88 M |
| 04/24/2025 | $18.95 | $19.39 (2.32%) | $19.69 | $18.95 | 109.01 K | $375.69 M |
| 04/23/2025 | $19.24 | $19.00 (-1.25%) | $19.47 | $18.83 | 153.90 K | $368.13 M |
| 04/22/2025 | $18.42 | $18.41 (-0.05%) | $18.73 | $18.08 | 116.14 K | $356.70 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.
