Home

Consensus Cloud Solutions, Inc. - Common Stock (CCSI)

26.69
+0.01 (0.04%)
NASDAQ · Last Trade: Oct 23rd, 10:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Consensus Cloud Solutions, Inc. - Common Stock (CCSI)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202526.6826.9226.4526.6955,95526.69
10/22/202527.0727.4826.4326.6884,36426.68
10/21/202526.2027.1625.6326.9899,20526.98
10/20/202525.3326.3625.3326.16198,07726.16
10/17/202525.8526.1425.2525.2673,56125.26
10/16/202526.9627.4025.8725.9789,32825.97
10/15/202526.8227.2926.3727.03120,50427.03
10/14/202525.5726.9225.5526.63136,69626.63
10/13/202526.4726.5025.9325.9776,72525.97
10/10/202526.4626.7025.8026.0199,38826.01
10/09/202526.6726.7526.2326.4478,70426.44
10/08/202526.7527.0026.5226.6876,32926.68
10/07/202527.8927.8926.3326.58119,68926.58
10/06/202527.8928.1427.3127.85146,64927.85
10/03/202528.4629.0727.7427.8177,88627.81
10/02/202528.9029.0128.1228.43137,42128.43
10/01/202529.0829.3428.3428.83114,19028.83
9/30/202529.2729.6429.0029.3780,92429.37
9/29/202529.6029.8129.2929.4679,80629.46
9/26/202528.9729.4828.8329.3963,68229.39
9/25/202529.2629.2628.8228.9786,10328.97
9/24/202529.1730.0729.1229.46179,13029.46
9/23/202529.0129.9529.0129.18123,47629.18
9/22/202528.8629.1828.5328.9691,65528.96
9/19/202529.4029.5428.8828.97227,54528.97
9/18/202528.6929.3928.6129.3494,72129.34
9/17/202528.4229.3628.3328.4993,81828.49
9/16/202528.0028.3727.7428.2887,24628.28
9/15/202527.7128.2027.6428.0285,31128.02
9/12/202528.3428.5527.6127.6289,32727.62
9/11/202527.0628.3226.9828.2988,58728.29
9/10/202527.5927.6526.8626.94105,52526.94
9/09/202527.1627.8226.8227.6893,80627.68
9/08/202527.0527.3126.9427.1590,26227.15
9/05/202526.8927.3526.5526.8186,38026.81
9/04/202526.5626.6826.0526.6882,89226.68
9/03/202526.3526.6226.0726.3985,22026.39
9/02/202526.1726.7026.1626.49120,24326.49
8/29/202526.9027.1526.5226.57104,51726.57
8/28/202526.8126.8826.4126.70123,14626.70
8/27/202525.7926.7625.7926.67115,21926.67
8/26/202526.2226.4625.8226.0593,24226.05
8/25/202526.6426.8026.1426.2074,54726.20
8/22/202525.4327.0025.4326.84163,71126.84
8/21/202525.0925.5424.8925.34192,03125.34
8/20/202526.0026.0225.3525.35134,98525.35
8/19/202526.3426.9026.0026.11113,45426.11
8/18/202525.9526.3825.8026.34137,41026.34
8/15/202525.9526.1325.5125.88222,33125.88
8/14/202525.9926.2025.2225.65133,10525.65
8/13/202525.7427.1225.4026.59206,46126.59
8/12/202524.9725.6724.7525.65232,19425.65
8/11/202523.8625.1623.6824.94237,78924.94
8/08/202523.1925.7722.1523.84369,39023.84
8/07/202520.4421.1420.1120.97226,62320.97
8/06/202520.0320.2920.0220.12107,35320.12
8/05/202520.2620.2619.8320.02138,79320.02
8/04/202519.7120.2019.6320.12110,34720.12
8/01/202519.8319.8519.4219.66203,58919.66
7/31/202520.5620.6520.0620.18108,78220.18
7/30/202521.3421.4820.5920.68126,87220.68
7/29/202521.7621.7921.0321.26139,03521.26
7/28/202521.0721.6821.0721.47173,95221.47
7/25/202521.6321.6321.0021.0390,90821.03
7/24/202521.4121.7721.2221.59139,59521.59