Consensus Cloud Solutions Inc (CCSI) Historical Stock Data
24.49 ↑0.74 (3.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCSI is down -0.05% a day on average. There have been 15 days where Consensus Cloud Solutions Inc closed green and 15 days where CCSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-11 | 25.56 | 25.34 | ↓$0.22 (-0.86%) | 24.51 | 25.65 | 127.74K |
| 2024-11-08 | 27.77 | 25.05 | ↓$2.72 (-9.79%) | 24.81 | 27.79 | 176.11K |
| 2024-11-07 | 26.38 | 26.08 | ↓$0.30 (-1.14%) | 25.63 | 26.57 | 178.53K |
| 2024-11-06 | 24.88 | 26.61 | ↑$1.73 (6.95%) | 24.88 | 27.23 | 289.64K |
| 2024-11-05 | 23.50 | 23.46 | ↓$0.04 (-0.17%) | 23.13 | 23.94 | 132.98K |
| 2024-11-04 | 22.90 | 23.57 | ↑$0.67 (2.93%) | 22.68 | 23.62 | 161.92K |
| 2024-11-01 | 22.35 | 22.90 | ↑$0.55 (2.46%) | 22.09 | 23.06 | 199.10K |
| 2024-10-31 | 21.91 | 22.18 | ↑$0.27 (1.23%) | 21.61 | 22.44 | 151.68K |
| 2024-10-30 | 21.65 | 21.96 | ↑$0.31 (1.43%) | 21.64 | 22.16 | 100.64K |
| 2024-10-29 | 21.28 | 21.77 | ↑$0.49 (2.30%) | 21.06 | 21.77 | 93.48K |
| 2024-10-28 | 20.44 | 21.49 | ↑$1.05 (5.14%) | 20.14 | 21.71 | 142.63K |
| 2024-10-25 | 20.34 | 20.22 | ↓$0.12 (-0.59%) | 20.00 | 20.84 | 179.43K |
| 2024-10-24 | 20.60 | 20.17 | ↓$0.43 (-2.09%) | 20.01 | 20.84 | 85.17K |
| 2024-10-23 | 21.22 | 20.50 | ↓$0.72 (-3.39%) | 20.38 | 21.33 | 76.99K |
| 2024-10-22 | 20.90 | 21.27 | ↑$0.37 (1.77%) | 20.73 | 21.36 | 131.03K |
| 2024-10-21 | 20.87 | 20.92 | ↑$0.05 (0.24%) | 20.68 | 21.15 | 133.38K |
| 2024-10-18 | 21.78 | 21.21 | ↓$0.57 (-2.62%) | 21.16 | 22.02 | 72.28K |
| 2024-10-17 | 21.94 | 21.60 | ↓$0.34 (-1.55%) | 21.34 | 22.13 | 122.19K |
| 2024-10-16 | 21.51 | 21.80 | ↑$0.29 (1.35%) | 21.40 | 22.24 | 168.93K |
| 2024-10-15 | 21.24 | 21.48 | ↑$0.24 (1.13%) | 21.22 | 21.84 | 108.12K |
| 2024-10-14 | 21.77 | 21.29 | ↓$0.48 (-2.20%) | 21.25 | 21.88 | 69.55K |
Create an account or log in to view more rows.
$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
$CCSI warming up
$CCSI Growth/Value