Consensus Cloud Solutions, Inc. (CCSI)
NASDAQ: CCSI · Real-Time Price · USD
23.53
+1.02 (4.53%)
At close: May 12, 2025, 4:00 PM
23.70
+0.17 (0.72%)
After-hours: May 12, 2025, 5:27 PM EDT
Consensus Cloud Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.48 | 24.03 | 23.15 | 23.53 | 23.53 | 4.53% | 168,882 |
| May 9, 2025 | 22.35 | 23.15 | 22.14 | 22.51 | 22.51 | 0.58% | 195,455 |
| May 8, 2025 | 20.00 | 23.43 | 19.24 | 22.38 | 22.38 | 0.31% | 322,174 |
| May 7, 2025 | 22.18 | 22.70 | 22.08 | 22.31 | 22.31 | 2.83% | 186,954 |
| May 6, 2025 | 21.27 | 21.98 | 21.16 | 21.70 | 21.70 | 0.07% | 167,435 |
| May 5, 2025 | 20.65 | 21.76 | 20.65 | 21.68 | 21.68 | 3.98% | 210,654 |
| May 2, 2025 | 20.09 | 20.88 | 19.85 | 20.85 | 20.85 | 4.88% | 149,343 |
| May 1, 2025 | 19.98 | 20.21 | 19.75 | 19.88 | 19.88 | 0.10% | 95,643 |
| Apr 30, 2025 | 19.91 | 19.96 | 19.52 | 19.86 | 19.86 | -0.95% | 98,231 |
| Apr 29, 2025 | 19.66 | 20.27 | 19.62 | 20.05 | 20.05 | 1.83% | 92,228 |
| Apr 28, 2025 | 19.40 | 19.73 | 19.22 | 19.69 | 19.69 | 1.49% | 153,237 |
| Apr 25, 2025 | 19.39 | 19.57 | 19.17 | 19.40 | 19.40 | 0.05% | 164,064 |
| Apr 24, 2025 | 18.95 | 19.69 | 18.95 | 19.39 | 19.39 | 2.05% | 109,010 |
| Apr 23, 2025 | 19.24 | 19.47 | 18.83 | 19.00 | 19.00 | 3.20% | 153,869 |
| Apr 22, 2025 | 18.42 | 18.73 | 18.08 | 18.41 | 18.41 | 1.21% | 116,140 |
| Apr 21, 2025 | 18.46 | 18.64 | 17.84 | 18.19 | 18.19 | -3.14% | 134,422 |
| Apr 17, 2025 | 18.74 | 19.27 | 18.53 | 18.78 | 18.78 | 0.16% | 139,653 |
| Apr 16, 2025 | 19.06 | 19.09 | 18.34 | 18.75 | 18.75 | -1.88% | 116,640 |
| Apr 15, 2025 | 18.94 | 19.34 | 18.84 | 19.11 | 19.11 | 0.79% | 97,389 |
| Apr 14, 2025 | 19.53 | 20.00 | 18.38 | 18.96 | 18.96 | -1.10% | 143,665 |
| Apr 11, 2025 | 19.48 | 19.48 | 18.64 | 19.17 | 19.17 | -1.74% | 110,013 |
| Apr 10, 2025 | 20.29 | 20.45 | 19.03 | 19.51 | 19.51 | -6.20% | 143,951 |
| Apr 9, 2025 | 19.18 | 21.36 | 18.85 | 20.80 | 20.80 | 7.55% | 192,039 |
| Apr 8, 2025 | 20.02 | 20.80 | 19.06 | 19.34 | 19.34 | -1.68% | 233,691 |
| Apr 7, 2025 | 19.93 | 21.12 | 18.53 | 19.67 | 19.67 | -4.05% | 153,203 |
| Apr 4, 2025 | 20.93 | 21.00 | 20.04 | 20.50 | 20.50 | -5.66% | 182,760 |
| Apr 3, 2025 | 22.41 | 22.95 | 21.59 | 21.73 | 21.73 | -7.57% | 130,212 |
| Apr 2, 2025 | 22.50 | 23.62 | 22.42 | 23.51 | 23.51 | 2.66% | 91,626 |
| Apr 1, 2025 | 23.00 | 23.30 | 22.56 | 22.90 | 22.90 | -0.78% | 130,161 |
| Mar 31, 2025 | 22.85 | 23.24 | 22.47 | 23.08 | 23.08 | -0.52% | 238,882 |
| Mar 28, 2025 | 23.45 | 23.45 | 23.02 | 23.20 | 23.20 | -1.53% | 154,549 |
| Mar 27, 2025 | 23.59 | 23.70 | 23.17 | 23.56 | 23.56 | -0.51% | 135,952 |
| Mar 26, 2025 | 24.21 | 24.28 | 23.38 | 23.68 | 23.68 | -1.74% | 148,731 |
| Mar 25, 2025 | 24.66 | 24.90 | 24.04 | 24.10 | 24.10 | -2.55% | 184,378 |
| Mar 24, 2025 | 24.13 | 24.81 | 23.72 | 24.73 | 24.73 | 4.57% | 152,718 |
| Mar 21, 2025 | 24.32 | 24.72 | 23.42 | 23.65 | 23.65 | -4.21% | 261,479 |
| Mar 20, 2025 | 24.04 | 24.78 | 24.02 | 24.69 | 24.69 | 1.48% | 133,539 |
| Mar 19, 2025 | 24.39 | 24.49 | 23.66 | 24.33 | 24.33 | 0.37% | 80,103 |
| Mar 18, 2025 | 24.65 | 24.72 | 24.03 | 24.24 | 24.24 | -2.57% | 168,917 |
| Mar 17, 2025 | 23.88 | 24.89 | 23.64 | 24.88 | 24.88 | 4.23% | 189,961 |
| Mar 14, 2025 | 23.60 | 24.20 | 23.45 | 23.87 | 23.87 | 1.88% | 125,795 |
| Mar 13, 2025 | 23.96 | 24.01 | 23.12 | 23.43 | 23.43 | -2.62% | 160,631 |
| Mar 12, 2025 | 24.25 | 24.39 | 23.65 | 24.06 | 24.06 | 0.33% | 188,045 |
| Mar 11, 2025 | 23.75 | 24.31 | 23.47 | 23.98 | 23.98 | 1.03% | 145,662 |
| Mar 10, 2025 | 23.81 | 24.19 | 23.45 | 23.74 | 23.74 | -2.20% | 155,730 |
| Mar 7, 2025 | 23.63 | 24.39 | 23.57 | 24.27 | 24.27 | 2.71% | 111,167 |
| Mar 6, 2025 | 23.83 | 23.92 | 23.35 | 23.63 | 23.63 | -2.23% | 161,467 |
| Mar 5, 2025 | 24.13 | 24.51 | 23.86 | 24.17 | 24.17 | -0.21% | 160,660 |
| Mar 4, 2025 | 25.15 | 25.68 | 23.95 | 24.22 | 24.22 | -5.58% | 170,094 |
| Mar 3, 2025 | 26.14 | 26.67 | 25.46 | 25.65 | 25.65 | -1.99% | 195,635 |