Skip to main content
Consensus Cloud Solutions, Inc. (CCSI)
NASDAQ: CCSI · Real-Time Price · USD
30.78
+0.23 (0.75%)
Mar 9, 2026, 3:29 PM EDT - Market open

Consensus Cloud Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202630.0330.1929.3730.14--1.36%92,407
Mar 6, 202631.2231.2230.1230.5530.55-3.14%95,356
Mar 5, 202630.9531.6730.8931.5431.540.19%137,955
Mar 4, 202630.7031.6630.5631.4831.482.94%127,136
Mar 3, 202628.8230.6828.7130.5830.582.69%155,270
Mar 2, 202629.4130.0028.6729.7829.78-1.00%228,555
Feb 27, 202630.0230.5429.8530.0830.08-2.15%209,953
Feb 26, 202629.6830.7829.5130.7430.743.71%180,533
Feb 25, 202630.1530.4629.5929.6429.64-1.69%279,231
Feb 24, 202628.9130.8328.9130.1530.153.18%226,008
Feb 23, 202629.5629.5628.2429.2229.22-2.18%270,209
Feb 20, 202628.6530.0928.6529.8729.873.90%270,513
Feb 19, 202628.1328.7827.8928.7528.751.45%270,133
Feb 18, 202628.7429.4028.1628.3428.34-1.32%354,973
Feb 17, 202629.6130.2328.6428.7228.72-3.01%321,386
Feb 13, 202627.2229.7327.1429.6129.618.86%376,048
Feb 12, 202626.8627.9226.4727.2027.201.19%334,995
Feb 11, 202624.8626.9224.6726.8826.8810.89%567,296
Feb 10, 202623.3124.3022.5024.2424.246.88%413,230
Feb 9, 202623.6723.8222.1622.6822.68-4.18%268,146
Feb 6, 202623.2223.9022.7423.6723.673.36%395,742
Feb 5, 202622.6523.5322.3322.9022.90-0.52%668,358
Feb 4, 202622.2223.4721.9623.0223.024.59%493,462
Feb 3, 202622.2522.4021.1422.0122.01-1.17%633,567
Feb 2, 202621.5022.4521.3422.2722.274.26%174,486
Jan 30, 202621.1721.6221.0821.3621.36-0.37%167,444
Jan 29, 202621.5821.7020.9021.4421.44-0.74%169,229
Jan 28, 202621.6721.9621.4721.6021.60-0.37%99,216
Jan 27, 202622.1022.4421.4721.6821.68-1.99%121,879
Jan 26, 202621.3122.1821.3122.1222.123.46%154,318
Jan 23, 202621.7521.8621.3621.3821.38-1.97%89,627
Jan 22, 202621.6122.1321.6021.8121.811.18%122,927
Jan 21, 202621.0521.6620.9321.5621.563.43%141,493
Jan 20, 202621.4021.7420.7820.8420.84-5.06%154,704
Jan 16, 202622.5822.5821.9321.9521.95-3.18%145,524
Jan 15, 202622.4923.0321.8222.6722.67-164,598
Jan 14, 202622.6122.9422.4322.6722.670.13%161,331
Jan 13, 202622.7522.9222.4822.6422.64-0.26%144,684
Jan 12, 202621.8722.8021.4622.7022.702.81%163,925
Jan 9, 202621.8822.2321.2322.0822.080.78%113,396
Jan 8, 202621.0522.0520.7921.9121.913.15%165,059
Jan 7, 202621.3821.5220.9221.2421.24-0.28%197,251
Jan 6, 202622.2722.2721.0221.3021.30-5.16%184,903
Jan 5, 202621.7822.8521.5522.4622.463.41%250,047
Jan 2, 202621.8822.2821.5921.7221.72-0.46%245,820
Dec 31, 202521.9022.0521.6121.8221.82-0.68%149,898
Dec 30, 202522.3622.4621.9721.9721.97-0.86%86,396
Dec 29, 202523.2023.3522.0222.1622.16-5.10%198,109
Dec 26, 202522.8123.5122.7723.3523.352.37%219,044
Dec 24, 202522.6623.2322.4822.8122.810.31%212,174
Dec 23, 202523.1823.6122.3822.7422.74-1.98%255,727
Dec 22, 202523.1323.6423.1323.2023.200.43%150,339
Dec 19, 202523.3123.5022.9623.1023.10-1.07%389,405
Dec 18, 202523.7023.9423.3523.3523.350.30%137,072
Dec 17, 202523.3823.5823.1923.2823.28-0.34%119,156
Dec 16, 202523.5723.9423.1823.3623.36-1.23%218,890
Dec 15, 202524.0924.2823.5523.6523.65-1.29%168,330
Dec 12, 202523.6823.9923.4723.9623.960.84%125,248
Dec 11, 202523.6923.8623.3423.7623.760.51%182,274
Dec 10, 202522.8923.7922.6623.6423.643.10%257,698
Dec 9, 202522.6223.5422.1622.9322.931.33%205,770
Dec 8, 202522.6822.7221.9222.6322.630.98%224,727
Dec 5, 202522.5623.1422.2122.4122.41-0.44%161,724
Dec 4, 202522.7922.9022.3822.5122.51-1.23%119,970
Dec 3, 202522.4022.9322.3022.7922.791.38%140,427
Dec 2, 202522.6022.8422.3522.4822.480.99%150,809
Dec 1, 202521.6722.4821.3822.2622.261.92%195,060
Nov 28, 202522.1422.3921.5921.8421.84-1.27%111,602
Nov 26, 202521.6022.1821.3722.1222.122.31%214,505
Nov 25, 202521.3121.8421.1921.6221.622.46%148,977
Nov 24, 202520.9621.4320.7521.1021.100.67%163,245
Nov 21, 202520.2221.5120.2220.9620.963.56%178,023
Nov 20, 202521.6422.0120.2020.2420.24-4.62%174,528
Nov 19, 202521.7321.7521.1121.2221.22-1.99%125,436
Nov 18, 202521.8922.1021.4621.6521.65-1.55%140,289
Nov 17, 202522.2622.6621.7821.9921.99-1.70%225,742
Nov 14, 202523.1523.2622.0422.3722.37-4.81%231,870
Nov 13, 202524.3324.3522.7723.5023.50-4.32%207,424
Nov 12, 202524.0924.6424.0724.5624.561.82%198,389
Nov 11, 202524.7624.7624.0324.1224.12-1.91%203,246
Nov 10, 202525.0025.4724.5224.5924.590.45%231,831
Nov 7, 202524.5624.9124.0824.4824.48-2.04%268,335
Nov 6, 202529.7230.0024.6124.9924.99-15.92%583,445
Nov 5, 202528.6329.8628.6329.7229.723.55%135,017
Nov 4, 202528.8229.2628.2528.7028.70-2.61%110,344
Nov 3, 202529.7629.8828.5129.4729.470.51%210,455
Oct 31, 202528.3529.8428.2529.3229.324.64%215,185
Oct 30, 202526.9228.6926.7528.0228.025.06%161,862
Oct 29, 202527.1327.7626.4226.6726.67-1.80%130,789
Oct 28, 202527.6728.2627.0027.1627.16-0.77%140,916
Oct 27, 202527.7627.9827.1727.3727.37-1.16%119,745
Oct 24, 202527.0227.8826.7527.6927.693.75%59,934
Oct 23, 202526.6826.9226.4526.6926.690.04%55,955
Oct 22, 202527.0727.4826.4326.6826.68-1.11%84,364
Oct 21, 202526.2027.1625.6326.9826.983.13%99,215
Oct 20, 202525.3326.3625.3326.1626.163.56%198,077
Oct 17, 202525.8526.1425.2525.2625.26-2.73%73,561
Oct 16, 202526.9627.4025.8725.9725.97-3.92%89,328
Oct 15, 202526.8227.2926.3727.0327.031.50%120,504
Oct 14, 202525.5726.9225.5526.6326.632.54%136,696