Consensus Cloud Solutions Inc (CCSI) Historical Stock Data
21.70 ↑0.02 (0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCSI is up 0.08% a day on average. There have been 12 days where Consensus Cloud Solutions Inc closed green and 18 days where CCSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 21.27 | 21.70 | ↑$0.43 (2.00%) | 21.16 | 21.98 | 167.44K |
| 2025-05-05 | 20.65 | 21.68 | ↑$1.03 (4.99%) | 20.65 | 21.76 | 210.65K |
| 2025-05-02 | 20.09 | 20.85 | ↑$0.76 (3.78%) | 19.85 | 20.88 | 149.34K |
| 2025-05-01 | 19.98 | 19.88 | ↓$0.10 (-0.50%) | 19.75 | 20.21 | 95.64K |
| 2025-04-30 | 19.91 | 19.86 | ↓$0.05 (-0.25%) | 19.52 | 19.96 | 98.23K |
| 2025-04-29 | 19.66 | 20.05 | ↑$0.39 (1.98%) | 19.62 | 20.27 | 92.23K |
| 2025-04-28 | 19.40 | 19.69 | ↑$0.29 (1.49%) | 19.22 | 19.73 | 153.24K |
| 2025-04-25 | 19.39 | 19.40 | ↑$0.01 (0.05%) | 19.17 | 19.57 | 164.06K |
| 2025-04-24 | 18.95 | 19.39 | ↑$0.44 (2.32%) | 18.95 | 19.69 | 109.01K |
| 2025-04-23 | 19.24 | 19.00 | ↓$0.24 (-1.25%) | 18.83 | 19.47 | 153.87K |
| 2025-04-22 | 18.42 | 18.41 | ↓$0.01 (-0.05%) | 18.08 | 18.73 | 116.14K |
| 2025-04-21 | 18.46 | 18.19 | ↓$0.27 (-1.46%) | 17.84 | 18.64 | 134.42K |
| 2025-04-17 | 18.74 | 18.78 | ↑$0.04 (0.21%) | 18.53 | 19.27 | 139.65K |
| 2025-04-16 | 19.06 | 18.75 | ↓$0.31 (-1.63%) | 18.34 | 19.09 | 116.64K |
| 2025-04-15 | 18.94 | 19.11 | ↑$0.17 (0.90%) | 18.84 | 19.34 | 97.39K |
| 2025-04-14 | 19.53 | 18.96 | ↓$0.57 (-2.92%) | 18.38 | 20.00 | 143.67K |
| 2025-04-11 | 19.48 | 19.17 | ↓$0.31 (-1.59%) | 18.64 | 19.48 | 110.01K |
| 2025-04-10 | 20.29 | 19.51 | ↓$0.78 (-3.84%) | 19.03 | 20.45 | 143.95K |
| 2025-04-09 | 19.18 | 20.80 | ↑$1.62 (8.45%) | 18.85 | 21.36 | 192.04K |
| 2025-04-08 | 20.02 | 19.34 | ↓$0.68 (-3.40%) | 19.06 | 20.80 | 233.69K |
| 2025-04-07 | 19.93 | 19.67 | ↓$0.26 (-1.30%) | 18.53 | 21.12 | 153.20K |
| 2025-04-04 | 20.93 | 20.50 | ↓$0.43 (-2.05%) | 20.04 | 21.00 | 182.76K |
| 2025-04-03 | 22.41 | 21.73 | ↓$0.68 (-3.03%) | 21.59 | 22.95 | 130.21K |
| 2025-04-02 | 22.50 | 23.51 | ↑$1.01 (4.49%) | 22.42 | 23.62 | 91.20K |
| 2025-04-01 | 23.00 | 22.90 | ↓$0.10 (-0.43%) | 22.56 | 23.30 | 130.16K |
| 2025-03-31 | 22.85 | 23.08 | ↑$0.23 (1.01%) | 22.47 | 23.24 | 238.88K |
| 2025-03-28 | 23.45 | 23.20 | ↓$0.25 (-1.07%) | 23.02 | 23.45 | 154.53K |
| 2025-03-27 | 23.59 | 23.56 | ↓$0.03 (-0.13%) | 23.17 | 23.70 | 135.95K |
| 2025-03-26 | 24.21 | 23.68 | ↓$0.53 (-2.19%) | 23.38 | 24.28 | 148.73K |
| 2025-03-25 | 24.66 | 24.10 | ↓$0.56 (-2.27%) | 24.04 | 24.90 | 184.38K |
Create an account or log in to view more rows.
$CCSI Market is down
No worries
$CCSI jeez
$CCSI bounce back baby
$CCSI When they tell me diversifying is for idiots
$CCSI free to hold
$CCSI hello
please hold.
$CCSI I already know
tomorrow the bulls going to say "next week" just like every week.
$CCSI do what the markets tells you to do not the other way around
$CCSI nothing drops
$CCSI green shoots