Skip to main content
Consensus Cloud Solutions, Inc. (CCSI)
NASDAQ: CCSI · Real-Time Price · USD
26.08
+0.43 (1.68%)
At close: Aug 15, 2025, 4:00 PM
25.88
-0.20 (-0.77%)
After-hours: Aug 15, 2025, 4:10 PM EDT

Consensus Cloud Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202525.9526.1325.5125.8825.880.90%222,331
Aug 14, 202525.9926.2025.2225.6525.65-3.54%133,105
Aug 13, 202525.7427.1225.4026.5926.593.66%206,462
Aug 12, 202524.9725.6724.7625.6525.652.85%232,195
Aug 11, 202523.8625.1623.6824.9424.944.61%237,790
Aug 8, 202523.1925.7722.1523.8423.8413.69%369,390
Aug 7, 202520.4421.1420.1120.9720.974.22%226,666
Aug 6, 202520.0320.2920.0220.1220.120.50%107,353
Aug 5, 202520.2620.2619.8320.0220.02-0.50%138,793
Aug 4, 202519.7120.2119.6320.1220.122.34%110,347
Aug 1, 202519.8319.8519.4219.6619.66-2.58%202,089
Jul 31, 202520.5620.6520.0620.1820.18-2.42%108,782
Jul 30, 202521.3421.4820.5920.6820.68-2.73%126,872
Jul 29, 202521.7621.7921.0321.2621.26-0.98%139,035
Jul 28, 202521.0721.6821.0721.4721.472.09%173,952
Jul 25, 202521.6321.6321.0021.0321.03-2.59%90,908
Jul 24, 202521.4121.7721.2221.5921.59-139,595
Jul 23, 202521.0121.6420.7821.5921.593.60%94,677
Jul 22, 202520.9621.1220.6420.8420.84-0.57%134,613
Jul 21, 202521.1321.2220.8520.9620.96-0.47%120,438
Jul 18, 202521.1421.1920.5521.0621.060.77%134,757
Jul 17, 202520.4020.9520.2720.9020.903.41%205,075
Jul 16, 202519.8320.3119.5120.2120.211.92%166,966
Jul 15, 202521.7221.7219.8019.8319.83-8.66%244,263
Jul 14, 202521.2721.9821.2021.7121.712.21%172,194
Jul 11, 202522.6422.6421.1821.2421.24-6.76%132,236
Jul 10, 202523.1123.1422.6222.7822.78-1.51%144,057
Jul 9, 202523.8023.8023.0023.1323.13-2.24%86,896
Jul 8, 202523.8924.0623.5823.6623.66-0.34%97,343
Jul 7, 202523.6124.3623.4823.7423.740.59%152,211
Jul 3, 202523.8924.0223.4423.6023.60-0.25%54,593
Jul 2, 202523.8324.0123.4623.6623.66-0.59%171,351
Jul 1, 202523.0024.2222.9523.8023.803.21%123,170
Jun 30, 202523.1023.3822.9523.0623.060.44%140,902
Jun 27, 202523.3723.4822.7122.9622.96-1.37%314,945
Jun 26, 202523.1323.4722.9623.2823.280.65%121,967
Jun 25, 202523.1023.2022.7123.1323.130.57%117,089
Jun 24, 202522.9523.4022.8923.0023.000.97%88,617
Jun 23, 202521.8422.8321.8422.7822.783.97%144,348
Jun 20, 202522.4722.5021.8521.9121.91-1.35%302,704
Jun 18, 202522.0922.5022.0322.2122.21-127,039
Jun 17, 202522.0322.8122.0322.2122.21-0.36%131,433
Jun 16, 202521.9622.4421.6622.2922.292.96%129,507
Jun 13, 202522.0622.6521.6121.6521.65-3.91%159,299
Jun 12, 202522.6822.9922.4222.5322.53-2.00%132,456
Jun 11, 202523.0223.4922.7422.9922.99-0.04%101,609
Jun 10, 202522.9123.2622.7623.0023.000.52%104,720
Jun 9, 202522.9623.1322.2822.8822.880.53%128,115
Jun 6, 202522.6522.9322.3122.7622.761.79%103,273
Jun 5, 202522.3522.7422.0722.3622.360.45%129,827