Consensus Cloud Solutions Inc (CCSI) Historical Stock Data
19.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCSI is down -0.18% a day on average. There have been 11 days where Consensus Cloud Solutions Inc closed green and 19 days where CCSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-24 | 24.13 | 24.73 | ↑$0.60 (2.49%) | 23.72 | 24.81 | 152.72K |
| 2025-03-21 | 24.32 | 23.65 | ↓$0.67 (-2.75%) | 23.42 | 24.72 | 261.48K |
| 2025-03-20 | 24.04 | 24.69 | ↑$0.65 (2.70%) | 24.02 | 24.78 | 133.54K |
| 2025-03-19 | 24.39 | 24.33 | ↓$0.06 (-0.25%) | 23.66 | 24.49 | 80.10K |
| 2025-03-18 | 24.65 | 24.24 | ↓$0.41 (-1.66%) | 24.03 | 24.72 | 168.92K |
| 2025-03-17 | 23.88 | 24.88 | ↑$1.00 (4.19%) | 23.64 | 24.89 | 189.96K |
| 2025-03-14 | 23.60 | 23.87 | ↑$0.27 (1.14%) | 23.45 | 24.20 | 125.80K |
| 2025-03-13 | 23.96 | 23.43 | ↓$0.53 (-2.21%) | 23.12 | 24.01 | 160.53K |
| 2025-03-12 | 24.25 | 24.06 | ↓$0.19 (-0.78%) | 23.65 | 24.39 | 188.05K |
| 2025-03-11 | 23.75 | 23.98 | ↑$0.23 (0.97%) | 23.47 | 24.31 | 145.66K |
| 2025-03-10 | 23.81 | 23.74 | ↓$0.07 (-0.31%) | 23.45 | 24.19 | 155.73K |
| 2025-03-07 | 23.63 | 24.27 | ↑$0.64 (2.71%) | 23.57 | 24.39 | 111.17K |
| 2025-03-06 | 23.83 | 23.63 | ↓$0.20 (-0.84%) | 23.35 | 23.92 | 161.47K |
| 2025-03-05 | 24.13 | 24.17 | ↑$0.04 (0.17%) | 23.86 | 24.51 | 160.66K |
| 2025-03-04 | 25.15 | 24.22 | ↓$0.93 (-3.70%) | 23.95 | 25.68 | 170.09K |
| 2025-03-03 | 26.14 | 25.65 | ↓$0.49 (-1.87%) | 25.46 | 26.67 | 195.64K |
| 2025-02-28 | 26.05 | 26.17 | ↑$0.12 (0.46%) | 25.08 | 26.17 | 149.93K |
Create an account or log in to view more rows.
$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
$CCSI never selling