NASDAQ : CCSI

Consensus Cloud Solutions, Inc. — Price history

Technology · Software - Infrastructure · United States

Last price 37.34 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 684.25M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Consensus Cloud Solutions, Inc. (CCSI) closed at 36.44 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	37.73	37.85	35.94	36.44	73,704	-2.41%
2026-10-30	37.68	38.28	36.43	37.34	96,705	-0.93%
2026-10-29	37.27	38.235	36.86	37.69	88,262	+1.13%
2026-10-28	37.37	37.565	36.61	37.27	96,814	+0.62%
2026-10-27	37.48	37.48	36.24	37.04	92,986	-0.51%
2026-10-26	37.64	38.36	37.205	37.23	84,307	-0.64%
2026-10-23	36.85	37.53	36.41	37.47	113,875	+1.22%
2026-10-22	36.57	37.1	36.44	37.02	66,891	+1.18%
2026-10-21	35.93	36.78	35.93	36.59	90,130	+2.18%
2026-10-20	36.03	36.4	35.71	35.81	74,079	-0.22%
2026-10-19	35.4	36.105	35.215	35.89	83,299	+1.50%
2026-10-16	37.22	37.61	35.1	35.36	74,501	-4.59%
2026-10-15	35.39	37.17	34.94	37.06	91,099	+5.46%
2026-10-14	36.83	37.17	34.48	35.14	174,733	-6.34%
2026-10-13	37.24	37.7	36.965	37.52	102,270	+1.52%
2026-10-12	36.79	37.225	36.79	36.96	88,812	+0.68%
2026-10-09	36.5	36.99	36.125	36.71	94,074	+0.25%
2026-10-08	35.76	36.76	35.48	36.62	126,052	+2.09%
2026-10-07	35.81	36.75	35.24	35.87	186,117	-1.32%
2026-10-06	36.33	36.48	35.73	36.35	88,370	-0.08%
2026-10-05	35.26	36.45	35.195	36.38	99,307	+2.88%
2026-10-02	36.31	36.91	35.2	35.36	103,663	-1.04%
2026-10-01	34.96	35.82	34.58	35.73	94,143	+2.38%
2026-09-30	35.16	35.68	34.705	34.9	92,579	+0.61%
2026-09-29	34.17	34.81	33.61	34.69	131,999	+0.73%
2026-09-28	34.64	34.86	33.86	34.44	138,621	-2.21%
2026-09-25	35.49	35.83	34.91	35.22	82,736	-0.42%
2026-09-24	35.75	35.98	35.045	35.37	70,027	-1.20%
2026-09-23	36.24	36.33	35.31	35.8	94,871	-1.84%
2026-09-22	36.14	36.47	34.98	36.47	103,271	+2.50%
2026-09-21	35.13	35.78	34.36	35.58	101,443	+1.86%
2026-09-18	35.89	35.89	34.78	34.93	361,902	-2.84%
2026-09-17	36.7	37.01	35.93	35.95	97,628	-1.83%
2026-09-16	37.83	37.875	36.51	36.62	148,528	-3.71%
2026-09-15	36.72	38.57	36.03	38.03	190,334	+3.01%
2026-09-14	36.81	37.96	36.738	36.92	133,389	+0.52%
2026-09-11	36.56	37.71	36.36	36.73	118,330	+1.30%
2026-09-10	35.9	36.58	35.523	36.26	147,096	-0.33%
2026-09-09	36.13	36.93	35.69	36.38	143,228	+0.14%
2026-09-08	34.99	36.465	34.2	36.33	173,456	+2.74%
2026-09-04	34.75	35.68	34.3	35.36	136,358	+0.65%
2026-09-03	34.18	35.93	34.18	35.13	152,611	+4.58%
2026-09-02	36.13	36.93	33.3	33.59	389,642	-7.03%
2026-09-01	37.68	38.285	36.03	36.13	252,522	-5.54%
2026-08-31	37.72	38.57	37.07	38.25	177,571	+0.66%
2026-08-28	39.83	39.92	37.76	38	180,137	-4.64%
2026-08-27	38.77	40.98	38.115	39.85	190,940	+3.80%
2026-08-26	38.88	39.205	38.08	38.39	142,337	-1.44%
2026-08-25	38.67	39.215	38.1	38.95	172,771	+0.65%
2026-08-24	38.88	39.194	38.035	38.7	174,804	-0.18%
2026-08-21	37.64	39.2	37.22	38.77	323,371	+4.25%
2026-08-20	37.56	37.78	36.88	37.19	227,222	-2.44%
2026-08-19	37.68	38.27	36.96	38.12	220,825	+0.08%
2026-08-18	37.24	38.91	37.24	38.09	208,640	+3.39%
2026-08-17	38.25	38.54	36.5	36.84	216,269	-5.71%
2026-08-14	39.09	39.325	37.96	39.07	147,811	-0.08%
2026-08-13	38.24	39.11	37.25	39.1	139,170	+3.06%
2026-08-12	36.59	38.225	36	37.94	200,447	+2.68%
2026-08-11	36.85	37.69	36.23	36.95	135,704	-0.08%
2026-08-10	35.52	38.535	35.35	36.98	195,488	+5.24%
2026-08-07	34.76	36.88	33.3	35.14	186,455	-5.87%
2026-08-06	37.84	38.27	37.09	37.33	92,573	-2.20%
2026-08-05	38.78	39.015	37.936	38.17	98,320	-0.86%
2026-08-04	37.32	38.62	37.32	38.5	119,294	+2.61%
2026-08-03	37.01	37.91	37.01	37.52	91,256	+3.08%
2026-07-31	35.61	36.58	35.36	36.4	111,312	+1.88%
2026-07-30	36.89	37.135	35.235	35.73	124,982	-2.67%
2026-07-29	37.15	37.82	36.54	36.71	102,783	-1.13%
2026-07-28	36.61	37.51	36.41	37.13	138,027	+2.15%
2026-07-27	37.203	37.565	36.19	36.35	99,652	-0.05%
2026-07-24	35.44	37.19	34.95	36.37	106,265	+5.27%
2026-07-23	33.71	34.83	33.35	34.55	147,966	+0.82%
2026-07-22	35.76	37.73	33.805	34.27	148,395	-5.10%
2026-07-21	36.42	36.76	35.755	36.11	158,404	-1.61%
2026-07-20	37.38	37.63	36.54	36.7	107,021	-1.98%
2026-07-17	37.57	38.198	37.09	37.44	93,192	-1.65%
2026-07-16	37.47	38.67	37.27	38.07	193,767	+1.76%
2026-07-15	38.12	39.88	36.77	37.41	122,109	-1.81%
2026-07-14	37.4	38.82	36.99	38.1	119,055	+0.82%
2026-07-13	37.48	38.455	37.44	37.79	115,595	+0.75%
2026-07-10	37.5	38.179	36.95	37.51	103,111	+0.43%
2026-07-09	36.18	37.518	36.18	37.35	117,809	+2.78%
2026-07-08	36.26	36.96	35.915	36.34	120,907	-0.90%
2026-07-07	37.45	37.62	36.332	36.67	196,628	-1.29%
2026-07-06	38.02	38.645	37.06	37.15	147,520	-2.08%
2026-07-02	39.11	40.12	37.84	37.94	112,342	-2.12%
2026-07-01	38.17	41.4	38.17	38.76	165,156	+1.60%
2026-06-30	37.87	38.37	36	38.15	134,548	-0.29%
2026-06-29	37.19	38.76	36.893	38.26	148,360	+4.19%
2026-06-26	34.99	37.075	34.99	36.72	545,258	+4.82%
2026-06-25	35.07	35.74	34.53	35.03	131,578	-0.48%
2026-06-24	33.74	35.3	33.28	35.2	154,829	+4.25%
2026-06-23	33	33.965	32.36	33.765	104,783	+1.79%
2026-06-22	34.1	34.755	32.79	33.17	240,175	-2.84%
2026-06-18	34.36	34.99	33.81	34.14	232,434	-0.15%
2026-06-17	34.47	34.91	33.825	34.19	117,035	-1.53%
2026-06-16	34.81	35.29	33.67	34.72	103,456	+0.17%
2026-06-15	35.22	35.25	34.21	34.66	110,354	-0.43%
2026-06-12	34.7	35.62	34.23	34.81	112,879	-0.26%
2026-06-11	33.84	35.395	32	34.9	118,449	+1.96%
2026-06-10	33.75	34.69	33.285	34.23	151,408	+0.03%
2026-06-09	33.52	34.54	32.8	34.22	109,569	+1.91%
2026-06-08	33.28	34.38	33.28	33.58	139,873	+0.24%
2026-06-05	34.06	34.254	32.295	33.5	151,762	-2.50%
2026-06-04	33.92	34.97	33.92	34.36	180,673	+1.99%
2026-06-03	34.39	34.39	32.36	33.69	190,999	-2.94%
2026-06-02	35.07	35.33	33.711	34.71	157,732	-2.25%
2026-06-01	34.74	36.155	33.78	35.51	266,858	+3.38%
2026-05-29	32	34.883	32	34.35	186,705	+7.28%
2026-05-28	30.41	32.27	30.105	32.02	198,467	+5.33%
2026-05-27	29.88	30.705	29.715	30.4	166,770	+2.56%
2026-05-26	28.65	29.72	28.03	29.64	181,578	+5.20%
2026-05-22	27.97	29.07	27.61	28.175	149,793	+0.88%
2026-05-21	27.75	28.09	26.5	27.93	230,068	-1.24%
2026-05-20	27.52	28.28	26.51	28.28	184,339	+2.35%
2026-05-19	28.06	28.57	27.3	27.63	211,217	-2.44%
2026-05-18	28.29	28.871	27.67	28.32	169,964	+0.00%
2026-05-15	28.63	29.21	28.09	28.32	160,468	-2.28%
2026-05-14	28.74	29.505	28.32	28.98	169,654	+1.44%
2026-05-13	28.95	29.05	28.23	28.57	171,356	-2.59%