Consensus Cloud Solutions, Inc. CCSI
NASDAQ · United States · Technology Services
$34.90+0.21 (+0.61%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $34.90 | +0.61% | $35.16 | $35.68 | $34.71 | 92.60K |
| 2026-09-29 | $34.69 | +0.73% | $34.17 | $34.81 | $33.61 | 132.00K |
| 2026-09-28 | $34.44 | -2.21% | $34.64 | $34.86 | $33.86 | 138.60K |
| 2026-09-25 | $35.22 | -0.42% | $35.49 | $35.83 | $34.91 | 82.70K |
| 2026-09-24 | $35.37 | -1.20% | $35.75 | $35.98 | $35.04 | 70.00K |
| 2026-09-23 | $35.80 | -1.84% | $36.24 | $36.33 | $35.31 | 94.90K |
| 2026-09-22 | $36.47 | +2.50% | $36.14 | $36.47 | $34.98 | 103.30K |
| 2026-09-21 | $35.58 | +1.86% | $35.13 | $35.78 | $34.36 | 101.40K |
| 2026-09-18 | $34.93 | -2.84% | $35.89 | $35.89 | $34.78 | 361.90K |
| 2026-09-17 | $35.95 | -1.83% | $36.70 | $37.01 | $35.93 | 97.60K |
| 2026-09-16 | $36.62 | -3.71% | $37.83 | $37.88 | $36.51 | 148.10K |
| 2026-09-15 | $38.03 | +3.01% | $36.72 | $38.57 | $36.03 | 190.30K |
| 2026-09-14 | $36.92 | +0.52% | $36.81 | $37.96 | $36.74 | 133.40K |
| 2026-09-11 | $36.73 | +1.30% | $36.56 | $37.71 | $36.36 | 118.30K |
| 2026-09-10 | $36.26 | -0.33% | $35.90 | $36.58 | $35.52 | 147.10K |
| 2026-09-09 | $36.38 | +0.14% | $36.13 | $36.93 | $35.69 | 143.20K |
| 2026-09-08 | $36.33 | +2.74% | $34.99 | $36.47 | $34.20 | 173.50K |
| 2026-09-04 | $35.36 | +0.65% | $34.75 | $35.68 | $34.30 | 136.40K |
| 2026-09-03 | $35.13 | +4.58% | $34.18 | $35.93 | $34.18 | 152.60K |
| 2026-09-02 | $33.59 | -7.03% | $36.13 | $36.93 | $33.30 | 389.60K |
| 2026-09-01 | $36.13 | -5.54% | $37.68 | $38.28 | $36.03 | 252.50K |
| 2026-08-31 | $38.25 | +0.66% | $37.72 | $38.57 | $37.07 | 177.60K |
| 2026-08-28 | $38.00 | -4.64% | $39.83 | $39.92 | $37.76 | 180.10K |
| 2026-08-27 | $39.85 | +3.80% | $38.77 | $40.98 | $38.12 | 190.90K |
| 2026-08-26 | $38.39 | -1.44% | $38.88 | $39.21 | $38.08 | 142.30K |
| 2026-08-25 | $38.95 | +0.65% | $38.67 | $39.22 | $38.10 | 172.80K |
| 2026-08-24 | $38.70 | -0.18% | $38.88 | $39.19 | $38.03 | 174.80K |
| 2026-08-21 | $38.77 | +4.25% | $37.64 | $39.20 | $37.22 | 323.40K |
| 2026-08-20 | $37.19 | -2.44% | $37.56 | $37.78 | $36.88 | 227.20K |
| 2026-08-19 | $38.12 | +0.08% | $37.68 | $38.27 | $36.96 | 220.80K |
| 2026-08-18 | $38.09 | +3.39% | $37.24 | $38.91 | $37.24 | 208.60K |
| 2026-08-17 | $36.84 | -5.71% | $38.25 | $38.54 | $36.50 | 216.30K |
| 2026-08-14 | $39.07 | -0.08% | $39.09 | $39.33 | $37.96 | 147.80K |
| 2026-08-13 | $39.10 | +3.06% | $38.24 | $39.11 | $37.25 | 139.20K |
| 2026-08-12 | $37.94 | +2.68% | $36.59 | $38.22 | $36.00 | 200.40K |
| 2026-08-11 | $36.95 | -0.08% | $36.85 | $37.69 | $36.23 | 135.70K |
| 2026-08-10 | $36.98 | +5.24% | $35.52 | $38.53 | $35.35 | 195.50K |
| 2026-08-07 | $35.14 | -5.87% | $34.76 | $36.88 | $33.30 | 186.40K |
| 2026-08-06 | $37.33 | -2.20% | $37.84 | $38.27 | $37.09 | 92.40K |
| 2026-08-05 | $38.17 | -0.86% | $38.78 | $39.01 | $37.94 | 98.30K |
| 2026-08-04 | $38.50 | +2.61% | $37.32 | $38.62 | $37.32 | 119.30K |
| 2026-08-03 | $37.52 | +3.08% | $37.01 | $37.91 | $37.01 | 91.30K |
| 2026-07-31 | $36.40 | +1.88% | $35.61 | $36.58 | $35.36 | 111.30K |
| 2026-07-30 | $35.73 | -2.67% | $36.89 | $37.13 | $35.24 | 125.00K |
| 2026-07-29 | $36.71 | -1.13% | $37.15 | $37.82 | $36.54 | 102.80K |
| 2026-07-28 | $37.13 | +2.15% | $36.61 | $37.51 | $36.41 | 138.00K |
| 2026-07-27 | $36.35 | -0.05% | $37.20 | $37.56 | $36.19 | 99.70K |
| 2026-07-24 | $36.37 | +5.27% | $35.44 | $37.19 | $34.95 | 106.30K |
| 2026-07-23 | $34.55 | +0.82% | $33.71 | $34.83 | $33.35 | 148.00K |
| 2026-07-22 | $34.27 | -5.10% | $35.76 | $37.73 | $33.81 | 148.40K |
| 2026-07-21 | $36.11 | -1.61% | $36.42 | $36.76 | $35.76 | 158.40K |
| 2026-07-20 | $36.70 | -1.98% | $37.38 | $37.63 | $36.54 | 107.00K |
| 2026-07-17 | $37.44 | -1.65% | $37.57 | $38.20 | $37.09 | 93.20K |
| 2026-07-16 | $38.07 | +1.76% | $37.47 | $38.67 | $37.27 | 193.80K |
| 2026-07-15 | $37.41 | -1.81% | $38.12 | $39.88 | $36.77 | 121.90K |
| 2026-07-14 | $38.10 | +0.82% | $37.40 | $38.82 | $36.99 | 119.10K |
| 2026-07-13 | $37.79 | +0.75% | $37.48 | $38.46 | $37.44 | 115.60K |
| 2026-07-10 | $37.51 | +0.43% | $37.50 | $38.18 | $36.95 | 103.10K |
| 2026-07-09 | $37.35 | +2.78% | $36.18 | $37.52 | $36.18 | 117.80K |
| 2026-07-08 | $36.34 | -0.90% | $36.26 | $36.96 | $35.92 | 120.90K |
| 2026-07-07 | $36.67 | -1.29% | $37.45 | $37.62 | $36.33 | 196.60K |
| 2026-07-06 | $37.15 | -2.08% | $38.02 | $38.65 | $37.06 | 147.50K |
| 2026-07-02 | $37.94 | -2.12% | $39.11 | $40.12 | $37.84 | 112.30K |
| 2026-07-01 | $38.76 | +1.60% | $38.17 | $41.40 | $38.17 | 165.10K |
| 2026-06-30 | $38.15 | -0.29% | $37.87 | $38.37 | $36.00 | 134.50K |
| 2026-06-29 | $38.26 | +4.19% | $37.19 | $38.76 | $36.89 | 148.40K |
| 2026-06-26 | $36.72 | +4.82% | $34.99 | $37.08 | $34.99 | 545.30K |
| 2026-06-25 | $35.03 | -0.48% | $35.07 | $35.74 | $34.53 | 131.60K |
| 2026-06-24 | $35.20 | +4.25% | $33.74 | $35.30 | $33.28 | 154.80K |
| 2026-06-23 | $33.76 | +1.79% | $33.00 | $33.97 | $32.36 | 104.80K |
| 2026-06-22 | $33.17 | -2.84% | $34.10 | $34.76 | $32.79 | 240.10K |
| 2026-06-18 | $34.14 | -0.15% | $34.36 | $34.99 | $33.81 | 232.40K |
| 2026-06-17 | $34.19 | -1.53% | $34.47 | $34.91 | $33.83 | 117.00K |
| 2026-06-16 | $34.72 | +0.17% | $34.81 | $35.29 | $33.67 | 103.40K |
| 2026-06-15 | $34.66 | -0.43% | $35.22 | $35.25 | $34.21 | 110.40K |
| 2026-06-12 | $34.81 | -0.26% | $34.70 | $35.62 | $34.23 | 112.80K |
| 2026-06-11 | $34.90 | +1.96% | $33.84 | $35.40 | $32.00 | 118.40K |
| 2026-06-10 | $34.23 | +0.03% | $33.75 | $34.69 | $33.28 | 151.40K |
| 2026-06-09 | $34.22 | +1.91% | $33.52 | $34.54 | $32.80 | 109.60K |
| 2026-06-08 | $33.58 | +0.24% | $33.28 | $34.38 | $33.28 | 139.80K |
| 2026-06-05 | $33.50 | -2.50% | $34.06 | $34.25 | $32.29 | 151.80K |
| 2026-06-04 | $34.36 | +1.99% | $33.92 | $34.97 | $33.92 | 180.60K |
| 2026-06-03 | $33.69 | -2.94% | $34.39 | $34.39 | $32.36 | 190.80K |
| 2026-06-02 | $34.71 | -2.25% | $35.07 | $35.33 | $33.71 | 157.70K |
| 2026-06-01 | $35.51 | +3.38% | $34.74 | $36.15 | $33.78 | 266.70K |
| 2026-05-29 | $34.35 | +7.28% | $32.00 | $34.88 | $32.00 | 186.70K |
| 2026-05-28 | $32.02 | +5.33% | $30.41 | $32.27 | $30.10 | 198.50K |
| 2026-05-27 | $30.40 | +2.56% | $29.88 | $30.70 | $29.72 | 166.30K |
| 2026-05-26 | $29.64 | +5.20% | $28.65 | $29.72 | $28.03 | 181.20K |
| 2026-05-22 | $28.17 | +0.88% | $27.97 | $29.07 | $27.61 | 149.80K |