Consensus Cloud Solutions... (CCSI)
NASDAQ: CCSI
· Real-Time Price · USD
29.39
0.42 (1.45%)
At close: Sep 26, 2025, 3:59 PM
29.97
1.97%
After-hours: Sep 26, 2025, 06:39 PM EDT
CCSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.97 | 29.48 | 28.83 | 29.39 | 29.39 | 1.45% | 60,058 |
| Sep 25, 2025 | 29.26 | 29.26 | 28.82 | 28.97 | 28.97 | -1.66% | 86,103 |
| Sep 24, 2025 | 29.17 | 30.08 | 29.12 | 29.46 | 29.46 | 0.96% | 179,130 |
| Sep 23, 2025 | 29.01 | 29.95 | 29.01 | 29.18 | 29.18 | 0.76% | 123,500 |
| Sep 22, 2025 | 28.86 | 29.18 | 28.53 | 28.96 | 28.96 | -0.03% | 91,700 |
| Sep 19, 2025 | 29.40 | 29.54 | 28.88 | 28.97 | 28.97 | -1.26% | 227,545 |
| Sep 18, 2025 | 28.69 | 29.39 | 28.61 | 29.34 | 29.34 | 2.98% | 94,721 |
| Sep 17, 2025 | 28.42 | 29.37 | 28.33 | 28.49 | 28.49 | 0.74% | 93,818 |
| Sep 16, 2025 | 28.00 | 28.37 | 27.74 | 28.28 | 28.28 | 0.93% | 87,246 |
| Sep 15, 2025 | 27.71 | 28.20 | 27.64 | 28.02 | 28.02 | 1.45% | 85,311 |
| Sep 12, 2025 | 28.34 | 28.55 | 27.61 | 27.62 | 27.62 | -2.37% | 89,327 |
| Sep 11, 2025 | 27.06 | 28.32 | 26.99 | 28.29 | 28.29 | 5.01% | 88,800 |
| Sep 10, 2025 | 27.59 | 27.65 | 26.86 | 26.94 | 26.94 | -2.67% | 105,525 |
| Sep 9, 2025 | 27.16 | 27.82 | 26.82 | 27.68 | 27.68 | 1.95% | 93,806 |
| Sep 8, 2025 | 27.05 | 27.31 | 26.94 | 27.15 | 27.15 | 1.27% | 90,300 |
| Sep 5, 2025 | 26.89 | 27.35 | 26.56 | 26.81 | 26.81 | 0.49% | 86,400 |
| Sep 4, 2025 | 26.56 | 26.68 | 26.05 | 26.68 | 26.68 | 1.10% | 82,900 |
| Sep 3, 2025 | 26.35 | 26.62 | 26.07 | 26.39 | 26.39 | -0.38% | 85,220 |
| Sep 2, 2025 | 26.17 | 26.70 | 26.16 | 26.49 | 26.49 | -0.30% | 120,243 |
| Aug 29, 2025 | 26.90 | 27.15 | 26.52 | 26.57 | 26.57 | -0.49% | 104,517 |