5 DAY PERFORMANCE
+2.32%
1 MONTH PERFORMANCE
-14.44%
3 MONTH PERFORMANCE
-30.13%
6 MONTH PERFORMANCE
-9.61%
YEAR-TO-DATE PERFORMANCE
-16.81%
1 YEAR PERFORMANCE
+70.53%
Consensus Cloud Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $19.91 | $19.82 (-0.45%) | $19.89 | $19.65 | 59,741 | $385.38 M |
| 04/29/2025 | $19.66 | $20.05 (1.98%) | $20.27 | $19.62 | 92,228 | $388.48 M |
| 04/28/2025 | $19.40 | $19.69 (1.49%) | $19.73 | $19.22 | 153,237 | $381.50 M |
| 04/25/2025 | $19.39 | $19.40 (0.05%) | $19.57 | $19.17 | 164,064 | $375.88 M |
| 04/24/2025 | $18.95 | $19.39 (2.32%) | $19.69 | $18.95 | 109,010 | $375.69 M |
| 04/23/2025 | $19.24 | $19.00 (-1.25%) | $19.47 | $18.83 | 153,900 | $368.13 M |
| 04/22/2025 | $18.42 | $18.41 (-0.05%) | $18.73 | $18.08 | 116,140 | $356.70 M |
| 04/21/2025 | $18.46 | $18.19 (-1.46%) | $18.64 | $17.84 | 134,422 | $352.44 M |
| 04/17/2025 | $18.74 | $18.78 (0.21%) | $19.27 | $18.53 | 139,700 | $363.87 M |
| 04/16/2025 | $19.06 | $18.75 (-1.63%) | $19.09 | $18.34 | 116,640 | $363.29 M |
| 04/15/2025 | $18.94 | $19.11 (0.9%) | $19.34 | $18.84 | 97,400 | $370.26 M |
| 04/14/2025 | $19.53 | $18.96 (-2.92%) | $20.00 | $18.38 | 143,700 | $367.36 M |
| 04/11/2025 | $19.48 | $19.17 (-1.59%) | $19.48 | $18.64 | 110,013 | $371.43 M |
| 04/10/2025 | $20.29 | $19.51 (-3.84%) | $20.45 | $19.03 | 144,000 | $378.02 M |
| 04/09/2025 | $19.18 | $20.80 (8.45%) | $21.36 | $18.85 | 192,039 | $403.01 M |
| 04/08/2025 | $20.02 | $19.34 (-3.4%) | $20.80 | $19.06 | 233,700 | $374.72 M |
| 04/07/2025 | $19.93 | $19.67 (-1.3%) | $21.12 | $18.53 | 153,203 | $381.12 M |
| 04/04/2025 | $20.93 | $20.50 (-2.05%) | $21.00 | $20.04 | 182,800 | $397.20 M |
| 04/03/2025 | $22.41 | $21.73 (-3.03%) | $22.95 | $21.59 | 130,212 | $421.03 M |
| 04/02/2025 | $22.50 | $23.51 (4.49%) | $23.62 | $22.42 | 91,626 | $455.52 M |
| 04/01/2025 | $23.00 | $22.90 (-0.43%) | $23.30 | $22.56 | 130,200 | $443.70 M |
| 03/31/2025 | $22.85 | $23.08 (1.01%) | $23.24 | $22.47 | 238,900 | $447.19 M |
| 03/28/2025 | $23.45 | $23.20 (-1.07%) | $23.45 | $23.02 | 154,549 | $449.51 M |
| 03/27/2025 | $23.59 | $23.56 (-0.13%) | $23.70 | $23.17 | 136,000 | $456.49 M |
| 03/26/2025 | $24.21 | $23.68 (-2.19%) | $24.28 | $23.38 | 148,731 | $458.81 M |
| 03/25/2025 | $24.66 | $24.10 (-2.27%) | $24.90 | $24.04 | 184,400 | $466.95 M |
| 03/24/2025 | $24.13 | $24.73 (2.49%) | $24.81 | $23.72 | 152,718 | $479.15 M |
| 03/21/2025 | $24.32 | $23.65 (-2.75%) | $24.72 | $23.42 | 261,659 | $458.23 M |
| 03/20/2025 | $24.04 | $24.69 (2.7%) | $24.78 | $24.02 | 133,539 | $478.38 M |
| 03/19/2025 | $24.39 | $24.33 (-0.25%) | $24.49 | $23.66 | 80,103 | $471.40 M |
| 03/18/2025 | $24.65 | $24.24 (-1.66%) | $24.72 | $24.03 | 168,917 | $469.66 M |
| 03/17/2025 | $23.88 | $24.88 (4.19%) | $24.89 | $23.64 | 190,000 | $482.06 M |
| 03/14/2025 | $23.60 | $23.87 (1.14%) | $24.20 | $23.45 | 125,800 | $462.49 M |
| 03/13/2025 | $23.96 | $23.43 (-2.21%) | $24.01 | $23.12 | 160,631 | $453.97 M |
| 03/12/2025 | $24.25 | $24.06 (-0.78%) | $24.39 | $23.65 | 188,045 | $466.17 M |
| 03/11/2025 | $23.75 | $23.98 (0.97%) | $24.31 | $23.47 | 145,700 | $464.62 M |
| 03/10/2025 | $23.81 | $23.74 (-0.29%) | $24.19 | $23.45 | 155,730 | $459.97 M |
| 03/07/2025 | $23.63 | $24.27 (2.71%) | $24.39 | $23.57 | 111,200 | $470.24 M |
| 03/06/2025 | $23.83 | $23.63 (-0.84%) | $23.92 | $23.35 | 161,500 | $457.84 M |
| 03/05/2025 | $24.13 | $24.17 (0.17%) | $24.51 | $23.86 | 160,700 | $468.30 M |
| 03/04/2025 | $25.15 | $24.22 (-3.7%) | $25.68 | $23.95 | 170,100 | $469.27 M |
| 03/03/2025 | $26.14 | $25.65 (-1.87%) | $26.67 | $25.46 | 195,635 | $496.98 M |
| 02/28/2025 | $26.05 | $26.17 (0.46%) | $26.17 | $25.08 | 149,934 | $507.06 M |
| 02/27/2025 | $27.34 | $26.22 (-4.1%) | $27.75 | $25.97 | 221,129 | $508.02 M |
| 02/26/2025 | $26.08 | $27.23 (4.41%) | $27.26 | $26.08 | 164,518 | $527.59 M |
| 02/25/2025 | $25.88 | $26.18 (1.16%) | $26.63 | $25.05 | 208,315 | $507.25 M |
| 02/24/2025 | $25.96 | $25.90 (-0.23%) | $26.21 | $25.09 | 218,816 | $501.82 M |
| 02/21/2025 | $25.65 | $25.68 (0.12%) | $26.03 | $24.52 | 291,000 | $497.56 M |
| 02/20/2025 | $28.92 | $25.60 (-11.48%) | $28.92 | $22.52 | 415,300 | $496.01 M |
| 02/19/2025 | $29.15 | $28.03 (-3.84%) | $29.52 | $28.02 | 174,040 | $543.09 M |
| 02/18/2025 | $28.93 | $29.14 (0.73%) | $29.70 | $28.82 | 132,849 | $564.60 M |
| 02/14/2025 | $29.36 | $28.81 (-1.87%) | $29.64 | $28.77 | 75,802 | $556.04 M |
| 02/13/2025 | $29.20 | $29.24 (0.14%) | $29.51 | $28.60 | 97,243 | $564.34 M |
| 02/12/2025 | $28.43 | $28.96 (1.86%) | $29.04 | $28.06 | 69,200 | $558.94 M |
| 02/11/2025 | $28.27 | $28.91 (2.26%) | $28.96 | $28.00 | 81,500 | $557.97 M |
| 02/10/2025 | $27.78 | $28.27 (1.76%) | $28.54 | $27.55 | 102,700 | $545.62 M |
| 02/07/2025 | $27.91 | $27.71 (-0.72%) | $28.36 | $27.41 | 80,699 | $534.81 M |
| 02/06/2025 | $28.22 | $27.91 (-1.1%) | $28.53 | $27.84 | 102,578 | $538.67 M |
| 02/05/2025 | $28.70 | $28.06 (-2.23%) | $28.78 | $27.71 | 71,400 | $541.57 M |
| 02/04/2025 | $27.79 | $28.54 (2.7%) | $28.89 | $27.50 | 102,400 | $550.83 M |
| 02/03/2025 | $27.46 | $27.75 (1.06%) | $28.18 | $27.02 | 97,334 | $535.58 M |
| 01/31/2025 | $28.66 | $28.32 (-1.19%) | $28.73 | $27.86 | 155,405 | $546.58 M |
| 01/30/2025 | $30.91 | $28.41 (-8.09%) | $32.10 | $28.38 | 159,741 | $548.32 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.
