Skip to main content
Consensus Cloud Solutions, Inc. (CCSI)
NASDAQ: CCSI · Real-Time Price · USD
26.83
-0.28 (-1.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Consensus Cloud Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.1927.5326.8326.8326.83-1.03%80,615
Apr 27, 202626.5727.7326.1927.1127.111.46%87,970
Apr 24, 202625.6526.7625.5526.7226.723.49%92,702
Apr 23, 202627.4427.4425.6025.8225.82-6.01%123,113
Apr 22, 202628.2028.9627.0527.4727.47-2.07%84,345
Apr 21, 202628.4228.9028.0128.0528.05-1.30%106,475
Apr 20, 202627.4328.6727.4328.4228.423.08%120,715
Apr 17, 202626.9227.8626.9227.5727.574.55%94,740
Apr 16, 202625.6526.4225.4826.3726.373.57%73,187
Apr 15, 202624.6525.4924.6225.4625.463.29%136,267
Apr 14, 202624.7525.3324.5324.6524.65-0.40%105,449
Apr 13, 202623.9024.8623.7224.7524.753.56%100,686
Apr 10, 202624.7524.8423.7123.9023.90-4.13%94,045
Apr 9, 202624.7125.1024.1124.9324.930.12%103,676
Apr 8, 202625.4926.1224.7924.9024.901.14%89,968
Apr 7, 202624.3024.9624.2124.6224.620.20%94,619
Apr 6, 202623.9624.8023.9124.5724.572.55%98,258
Apr 2, 202623.1924.0722.8823.9623.961.23%89,408
Apr 1, 202624.0824.0823.2723.6723.67-0.29%133,953
Mar 31, 202624.0124.3022.9823.7423.740.34%113,612
Mar 30, 202624.9524.9523.4223.6623.66-3.15%145,885
Mar 27, 202624.7625.1324.2324.4324.43-2.51%108,906
Mar 26, 202624.3225.3424.3225.0625.061.42%97,209
Mar 25, 202625.6725.8223.8124.7124.71-2.45%148,122
Mar 24, 202626.9326.9325.2825.3325.33-7.35%167,876
Mar 23, 202627.0827.6326.8727.3427.342.40%168,605
Mar 20, 202627.9827.9826.4726.7026.70-4.57%357,469
Mar 19, 202627.9528.7127.4127.9827.980.11%170,801
Mar 18, 202629.6429.8727.8927.9527.95-6.24%162,565
Mar 17, 202629.6830.4329.6829.8129.810.57%99,620
Mar 16, 202630.3530.6229.6229.6429.64-1.36%182,217
Mar 13, 202630.0530.5429.7830.0530.05-0.17%157,914
Mar 12, 202629.3330.3129.3330.1030.100.53%155,340
Mar 11, 202629.6630.1129.2129.9429.940.03%153,454
Mar 10, 202630.4330.9329.8629.9329.93-1.80%139,815
Mar 9, 202630.0330.8829.3730.4830.48-0.23%132,989
Mar 6, 202631.2231.2230.1230.5530.55-3.14%95,357
Mar 5, 202630.9531.6730.8931.5431.540.19%138,155
Mar 4, 202630.7031.6630.5631.4831.482.94%131,383
Mar 3, 202628.8230.6828.7130.5830.582.69%155,306
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%180,559
Feb 25, 202630.1530.4629.5929.6429.64-1.69%279,234
Feb 24, 202628.9130.8328.9130.1530.153.18%226,126
Feb 23, 202629.5629.5628.2429.2229.22-2.18%289,549
Feb 20, 202628.6530.0928.6529.8729.873.90%270,524
Feb 19, 202628.1328.7827.8928.7528.751.45%270,241
Feb 18, 202628.7429.4028.1628.3428.34-1.32%355,026
Feb 17, 202629.6130.2328.6428.7228.72-3.01%321,390
Feb 13, 202627.2229.7327.1429.6129.618.86%376,052
Feb 12, 202626.8627.9226.4727.2027.201.19%335,009
Feb 11, 202624.8626.9224.6726.8826.8810.89%567,299
Feb 10, 202623.3124.3022.5024.2424.246.88%413,291
Feb 9, 202623.6723.8222.1622.6822.68-4.18%270,331
Feb 6, 202623.2223.9022.7423.6723.673.36%395,753
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