Consensus Cloud Solutions Inc (CCSI) Historical Stock Data
23.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCSI is down -0.39% a day on average. There have been 13 days where Consensus Cloud Solutions Inc closed green and 17 days where CCSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 23.76 | 23.58 | ↓$0.18 (-0.76%) | 23.38 | 23.99 | 42.66K |
| 2024-12-23 | 23.60 | 23.76 | ↑$0.16 (0.68%) | 23.43 | 24.07 | 77.28K |
| 2024-12-20 | 23.37 | 23.59 | ↑$0.22 (0.94%) | 23.37 | 24.12 | 199.34K |
| 2024-12-19 | 23.82 | 23.59 | ↓$0.23 (-0.97%) | 23.37 | 24.69 | 74.11K |
| 2024-12-18 | 24.43 | 23.50 | ↓$0.93 (-3.81%) | 23.00 | 24.62 | 139.74K |
| 2024-12-17 | 24.05 | 24.33 | ↑$0.28 (1.16%) | 23.83 | 24.71 | 80.03K |
| 2024-12-16 | 24.00 | 24.27 | ↑$0.27 (1.13%) | 24.00 | 24.68 | 54.61K |
| 2024-12-13 | 25.05 | 24.10 | ↓$0.95 (-3.79%) | 24.00 | 25.12 | 66.85K |
| 2024-12-12 | 24.90 | 25.12 | ↑$0.22 (0.88%) | 24.57 | 25.50 | 65.48K |
| 2024-12-11 | 25.04 | 24.89 | ↓$0.15 (-0.60%) | 24.50 | 25.30 | 76.49K |
| 2024-12-10 | 24.69 | 25.01 | ↑$0.32 (1.30%) | 24.36 | 25.44 | 108.29K |
| 2024-12-09 | 25.02 | 24.70 | ↓$0.32 (-1.28%) | 24.58 | 25.51 | 105.39K |
| 2024-12-06 | 25.13 | 25.04 | ↓$0.09 (-0.36%) | 24.84 | 25.72 | 66.51K |
| 2024-12-05 | 24.92 | 24.84 | ↓$0.08 (-0.32%) | 24.42 | 25.17 | 103.23K |
| 2024-12-04 | 25.54 | 24.93 | ↓$0.61 (-2.39%) | 24.63 | 26.46 | 214.32K |
| 2024-12-03 | 25.40 | 25.47 | ↑$0.07 (0.28%) | 24.87 | 25.51 | 114.42K |
| 2024-12-02 | 25.01 | 25.46 | ↑$0.45 (1.80%) | 24.15 | 25.62 | 95.45K |
| 2024-11-29 | 25.71 | 24.95 | ↓$0.76 (-2.96%) | 24.95 | 25.83 | 90.33K |
| 2024-11-27 | 25.71 | 25.50 | ↓$0.21 (-0.82%) | 25.17 | 26.24 | 93.47K |
| 2024-11-26 | 25.53 | 25.44 | ↓$0.09 (-0.35%) | 24.90 | 25.53 | 106.96K |
| 2024-11-25 | 24.81 | 25.51 | ↑$0.70 (2.82%) | 24.81 | 25.87 | 98.27K |
| 2024-11-22 | 23.82 | 24.49 | ↑$0.67 (2.81%) | 23.52 | 24.53 | 71.30K |
| 2024-11-21 | 23.71 | 23.75 | ↑$0.04 (0.17%) | 23.14 | 24.09 | 74.83K |
| 2024-11-20 | 23.25 | 23.72 | ↑$0.47 (2.02%) | 23.05 | 23.79 | 92.58K |
| 2024-11-19 | 25.02 | 23.39 | ↓$1.63 (-6.51%) | 23.30 | 25.18 | 162.03K |
| 2024-11-18 | 25.42 | 25.22 | ↓$0.20 (-0.79%) | 24.89 | 25.91 | 116.51K |
| 2024-11-15 | 25.24 | 25.30 | ↑$0.06 (0.24%) | 24.82 | 25.42 | 157.20K |
| 2024-11-14 | 25.22 | 25.05 | ↓$0.17 (-0.67%) | 24.80 | 25.73 | 118.30K |
| 2024-11-13 | 25.44 | 25.14 | ↓$0.30 (-1.18%) | 24.85 | 25.59 | 177.51K |
| 2024-11-12 | 25.35 | 25.29 | ↓$0.06 (-0.24%) | 24.83 | 25.67 | 93.77K |
Create an account or log in to view more rows.
$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
$CCSI never selling
$CCSI time to run
$CCSI gonna come down hard today
$CCSI buying!
$CCSI Pamp it higher...
$CCSI who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is