Consensus Cloud Solutions, Inc. (CCSI)
NASDAQ: CCSI · Real-Time Price · USD
36.72
+1.69 (4.82%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Consensus Cloud Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 34.99 | 37.08 | 34.99 | 36.72 | 36.72 | 4.82% | 545,040 |
| Jun 25, 2026 | 35.07 | 35.74 | 34.53 | 35.03 | 35.03 | -0.48% | 131,578 |
| Jun 24, 2026 | 33.74 | 35.30 | 33.28 | 35.20 | 35.20 | 4.25% | 154,827 |
| Jun 23, 2026 | 33.00 | 33.97 | 32.36 | 33.77 | 33.77 | 1.79% | 104,783 |
| Jun 22, 2026 | 34.10 | 34.76 | 32.79 | 33.17 | 33.17 | -2.84% | 240,175 |
| Jun 18, 2026 | 34.36 | 34.99 | 33.81 | 34.14 | 34.14 | -0.15% | 232,434 |
| Jun 17, 2026 | 34.47 | 34.91 | 33.83 | 34.19 | 34.19 | -1.53% | 117,035 |
| Jun 16, 2026 | 34.81 | 35.29 | 33.67 | 34.72 | 34.72 | 0.17% | 103,456 |
| Jun 15, 2026 | 35.22 | 35.25 | 34.21 | 34.66 | 34.66 | -0.43% | 110,354 |
| Jun 12, 2026 | 34.70 | 35.62 | 34.23 | 34.81 | 34.81 | -0.26% | 112,879 |
| Jun 11, 2026 | 33.84 | 35.40 | 32.00 | 34.90 | 34.90 | 1.96% | 118,449 |
| Jun 10, 2026 | 33.75 | 34.69 | 33.29 | 34.23 | 34.23 | 0.03% | 151,408 |
| Jun 9, 2026 | 33.52 | 34.54 | 32.80 | 34.22 | 34.22 | 1.91% | 109,569 |
| Jun 8, 2026 | 33.28 | 34.38 | 33.28 | 33.58 | 33.58 | 0.24% | 139,873 |
| Jun 5, 2026 | 34.06 | 34.25 | 32.30 | 33.50 | 33.50 | -2.50% | 151,762 |
| Jun 4, 2026 | 33.92 | 34.97 | 33.92 | 34.36 | 34.36 | 1.99% | 180,673 |
| Jun 3, 2026 | 34.39 | 34.39 | 32.36 | 33.69 | 33.69 | -2.94% | 190,999 |
| Jun 2, 2026 | 35.07 | 35.33 | 33.71 | 34.71 | 34.71 | -2.25% | 157,732 |
| Jun 1, 2026 | 34.74 | 36.16 | 33.78 | 35.51 | 35.51 | 3.38% | 266,858 |
| May 29, 2026 | 32.00 | 34.88 | 32.00 | 34.35 | 34.35 | 7.28% | 186,705 |
| May 28, 2026 | 30.41 | 32.27 | 30.11 | 32.02 | 32.02 | 5.33% | 198,467 |
| May 27, 2026 | 29.88 | 30.71 | 29.72 | 30.40 | 30.40 | 2.56% | 166,770 |
| May 26, 2026 | 28.65 | 29.72 | 28.03 | 29.64 | 29.64 | 5.20% | 181,578 |
| May 22, 2026 | 27.97 | 29.07 | 27.61 | 28.18 | 28.18 | 0.88% | 149,793 |
| May 21, 2026 | 27.75 | 28.09 | 26.50 | 27.93 | 27.93 | -1.24% | 230,068 |
| May 20, 2026 | 27.52 | 28.28 | 26.51 | 28.28 | 28.28 | 2.35% | 184,339 |
| May 19, 2026 | 28.06 | 28.57 | 27.30 | 27.63 | 27.63 | -2.44% | 211,217 |
| May 18, 2026 | 28.29 | 28.87 | 27.67 | 28.32 | 28.32 | - | 169,964 |
| May 15, 2026 | 28.63 | 29.21 | 28.09 | 28.32 | 28.32 | -2.28% | 160,468 |
| May 14, 2026 | 28.74 | 29.51 | 28.32 | 28.98 | 28.98 | 1.44% | 169,654 |
| May 13, 2026 | 28.95 | 29.05 | 28.23 | 28.57 | 28.57 | -2.59% | 171,356 |
| May 12, 2026 | 29.68 | 31.01 | 29.22 | 29.33 | 29.33 | -3.87% | 180,513 |
| May 11, 2026 | 33.27 | 33.97 | 30.01 | 30.51 | 30.51 | -10.26% | 280,630 |
| May 8, 2026 | 29.28 | 37.30 | 28.57 | 34.00 | 34.00 | 20.18% | 612,517 |
| May 7, 2026 | 26.78 | 28.69 | 26.78 | 28.29 | 28.29 | 5.84% | 116,443 |
| May 6, 2026 | 27.58 | 27.70 | 25.97 | 26.73 | 26.73 | -3.08% | 181,762 |
| May 5, 2026 | 27.76 | 27.89 | 27.43 | 27.58 | 27.58 | -0.25% | 52,998 |
| May 4, 2026 | 27.34 | 27.93 | 27.34 | 27.65 | 27.65 | 0.69% | 104,038 |
| May 1, 2026 | 26.20 | 27.71 | 26.20 | 27.46 | 27.46 | 6.11% | 80,301 |
| Apr 30, 2026 | 24.98 | 25.98 | 24.85 | 25.88 | 25.88 | 2.80% | 102,720 |
| Apr 29, 2026 | 26.53 | 26.53 | 25.16 | 25.18 | 25.18 | -6.17% | 88,635 |
| Apr 28, 2026 | 27.19 | 27.53 | 26.83 | 26.83 | 26.83 | -1.03% | 80,615 |
| Apr 27, 2026 | 26.57 | 27.73 | 26.19 | 27.11 | 27.11 | 1.46% | 88,356 |
| Apr 24, 2026 | 25.65 | 26.76 | 25.55 | 26.72 | 26.72 | 3.49% | 92,702 |
| Apr 23, 2026 | 27.44 | 27.44 | 25.60 | 25.82 | 25.82 | -6.01% | 123,113 |
| Apr 22, 2026 | 28.20 | 28.96 | 27.05 | 27.47 | 27.47 | -2.07% | 84,349 |
| Apr 21, 2026 | 28.42 | 28.90 | 28.01 | 28.05 | 28.05 | -1.30% | 106,529 |
| Apr 20, 2026 | 27.43 | 28.67 | 27.43 | 28.42 | 28.42 | 3.08% | 120,725 |
| Apr 17, 2026 | 26.92 | 27.86 | 26.92 | 27.57 | 27.57 | 4.55% | 94,831 |
| Apr 16, 2026 | 25.65 | 26.42 | 25.48 | 26.37 | 26.37 | 3.57% | 73,196 |
| Apr 15, 2026 | 24.65 | 25.49 | 24.62 | 25.46 | 25.46 | 3.29% | 136,268 |
| Apr 14, 2026 | 24.75 | 25.33 | 24.53 | 24.65 | 24.65 | -0.40% | 105,470 |
| Apr 13, 2026 | 23.90 | 24.86 | 23.72 | 24.75 | 24.75 | 3.56% | 100,686 |
| Apr 10, 2026 | 24.75 | 24.84 | 23.71 | 23.90 | 23.90 | -4.13% | 94,045 |
| Apr 9, 2026 | 24.71 | 25.10 | 24.11 | 24.93 | 24.93 | 0.12% | 103,676 |
| Apr 8, 2026 | 25.49 | 26.12 | 24.79 | 24.90 | 24.90 | 1.14% | 89,968 |
| Apr 7, 2026 | 24.30 | 24.96 | 24.21 | 24.62 | 24.62 | 0.20% | 94,619 |
| Apr 6, 2026 | 23.96 | 24.80 | 23.91 | 24.57 | 24.57 | 2.55% | 98,258 |
| Apr 2, 2026 | 23.19 | 24.07 | 22.88 | 23.96 | 23.96 | 1.23% | 89,408 |
| Apr 1, 2026 | 24.08 | 24.08 | 23.27 | 23.67 | 23.67 | -0.29% | 133,953 |
| Mar 31, 2026 | 24.01 | 24.30 | 22.98 | 23.74 | 23.74 | 0.34% | 113,612 |
| Mar 30, 2026 | 24.95 | 24.95 | 23.42 | 23.66 | 23.66 | -3.15% | 145,885 |
| Mar 27, 2026 | 24.76 | 25.13 | 24.23 | 24.43 | 24.43 | -2.51% | 108,906 |
| Mar 26, 2026 | 24.32 | 25.34 | 24.32 | 25.06 | 25.06 | 1.42% | 97,209 |
| Mar 25, 2026 | 25.67 | 25.82 | 23.81 | 24.71 | 24.71 | -2.45% | 148,122 |
| Mar 24, 2026 | 26.93 | 26.93 | 25.28 | 25.33 | 25.33 | -7.35% | 167,876 |
| Mar 23, 2026 | 27.08 | 27.63 | 26.87 | 27.34 | 27.34 | 2.40% | 168,605 |
| Mar 20, 2026 | 27.98 | 27.98 | 26.47 | 26.70 | 26.70 | -4.57% | 357,469 |
| Mar 19, 2026 | 27.95 | 28.71 | 27.41 | 27.98 | 27.98 | 0.11% | 170,801 |
| Mar 18, 2026 | 29.64 | 29.87 | 27.89 | 27.95 | 27.95 | -6.24% | 162,565 |
| Mar 17, 2026 | 29.68 | 30.43 | 29.68 | 29.81 | 29.81 | 0.57% | 99,620 |
| Mar 16, 2026 | 30.35 | 30.62 | 29.62 | 29.64 | 29.64 | -1.36% | 182,217 |
| Mar 13, 2026 | 30.05 | 30.54 | 29.78 | 30.05 | 30.05 | -0.17% | 157,914 |
| Mar 12, 2026 | 29.33 | 30.31 | 29.33 | 30.10 | 30.10 | 0.53% | 155,340 |
| Mar 11, 2026 | 29.66 | 30.11 | 29.21 | 29.94 | 29.94 | 0.03% | 153,454 |
| Mar 10, 2026 | 30.43 | 30.93 | 29.86 | 29.93 | 29.93 | -1.80% | 139,815 |
| Mar 9, 2026 | 30.03 | 30.88 | 29.37 | 30.48 | 30.48 | -0.23% | 132,989 |
| Mar 6, 2026 | 31.22 | 31.22 | 30.12 | 30.55 | 30.55 | -3.14% | 95,357 |
| Mar 5, 2026 | 30.95 | 31.67 | 30.89 | 31.54 | 31.54 | 0.19% | 138,155 |
| Mar 4, 2026 | 30.70 | 31.66 | 30.56 | 31.48 | 31.48 | 2.94% | 131,383 |
| Mar 3, 2026 | 28.82 | 30.68 | 28.71 | 30.58 | 30.58 | 2.69% | 155,306 |
| Mar 2, 2026 | 29.41 | 30.00 | 28.67 | 29.78 | 29.78 | -1.00% | 228,555 |
| Feb 27, 2026 | 30.02 | 30.54 | 29.85 | 30.08 | 30.08 | -2.15% | 209,953 |
| Feb 26, 2026 | 29.68 | 30.78 | 29.51 | 30.74 | 30.74 | 3.71% | 180,559 |
| Feb 25, 2026 | 30.15 | 30.46 | 29.59 | 29.64 | 29.64 | -1.69% | 279,234 |
| Feb 24, 2026 | 28.91 | 30.83 | 28.91 | 30.15 | 30.15 | 3.18% | 226,126 |
| Feb 23, 2026 | 29.56 | 29.56 | 28.24 | 29.22 | 29.22 | -2.18% | 289,549 |
| Feb 20, 2026 | 28.65 | 30.09 | 28.65 | 29.87 | 29.87 | 3.90% | 270,524 |
| Feb 19, 2026 | 28.13 | 28.78 | 27.89 | 28.75 | 28.75 | 1.45% | 270,241 |
| Feb 18, 2026 | 28.74 | 29.40 | 28.16 | 28.34 | 28.34 | -1.32% | 355,026 |
| Feb 17, 2026 | 29.61 | 30.23 | 28.64 | 28.72 | 28.72 | -3.01% | 321,390 |
| Feb 13, 2026 | 27.22 | 29.73 | 27.14 | 29.61 | 29.61 | 8.86% | 376,052 |
| Feb 12, 2026 | 26.86 | 27.92 | 26.47 | 27.20 | 27.20 | 1.19% | 335,009 |
| Feb 11, 2026 | 24.86 | 26.92 | 24.67 | 26.88 | 26.88 | 10.89% | 567,299 |
| Feb 10, 2026 | 23.31 | 24.30 | 22.50 | 24.24 | 24.24 | 6.88% | 413,291 |
| Feb 9, 2026 | 23.67 | 23.82 | 22.16 | 22.68 | 22.68 | -4.18% | 270,331 |
| Feb 6, 2026 | 23.22 | 23.90 | 22.74 | 23.67 | 23.67 | 3.36% | 395,753 |
| Feb 5, 2026 | 22.65 | 23.53 | 22.33 | 22.90 | 22.90 | -0.52% | 668,358 |
| Feb 4, 2026 | 22.22 | 23.47 | 21.96 | 23.02 | 23.02 | 4.59% | 493,462 |
| Feb 3, 2026 | 22.25 | 22.40 | 21.14 | 22.01 | 22.01 | -1.17% | 633,567 |