Consensus Cloud Solutions... (CCSI)
24.77
0.75 (3.14%)
At close: Jan 15, 2025, 10:35 AM
CCSI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 23.69 | 24.06 | 23.38 | 24.06 | 0.52 | 2.21% | 66,879 |
| Jan 13, 2025 | 23.19 | 23.59 | 23.12 | 23.54 | 0.06 | 0.26% | 113,533 |
| Jan 10, 2025 | 23.24 | 23.69 | 23.03 | 23.48 | -0.25 | -1.05% | 104,649 |
| Jan 8, 2025 | 23.71 | 24.05 | 23.34 | 23.73 | -0.30 | -1.25% | 74,715 |
| Jan 7, 2025 | 24.69 | 24.88 | 23.63 | 24.03 | -0.77 | -3.10% | 114,000 |
| Jan 6, 2025 | 24.65 | 25.17 | 24.47 | 24.80 | 0.17 | 0.69% | 101,200 |
| Jan 3, 2025 | 24.00 | 24.72 | 23.77 | 24.63 | 0.64 | 2.67% | 100,444 |
| Jan 2, 2025 | 24.05 | 24.57 | 23.52 | 23.99 | 0.13 | 0.54% | 80,435 |
| Dec 31, 2024 | 23.77 | 24.25 | 23.61 | 23.86 | 0.13 | 0.55% | 94,929 |
| Dec 30, 2024 | 23.70 | 23.91 | 23.12 | 23.73 | -0.18 | -0.75% | 138,900 |
| Dec 27, 2024 | 24.14 | 24.49 | 23.54 | 23.91 | -0.37 | -1.52% | 89,700 |
| Dec 26, 2024 | 23.22 | 24.29 | 23.22 | 24.28 | 0.70 | 2.97% | 74,900 |
| Dec 24, 2024 | 23.76 | 23.99 | 23.38 | 23.58 | -0.18 | -0.76% | 42,700 |
| Dec 23, 2024 | 23.60 | 24.07 | 23.43 | 23.76 | 0.17 | 0.72% | 77,300 |
| Dec 20, 2024 | 23.37 | 24.12 | 23.37 | 23.59 | 0.00 | 0.00% | 199,485 |
| Dec 19, 2024 | 23.82 | 24.69 | 23.37 | 23.59 | 0.09 | 0.38% | 74,113 |
| Dec 18, 2024 | 24.43 | 24.62 | 23.00 | 23.50 | -0.83 | -3.41% | 139,739 |
| Dec 17, 2024 | 24.05 | 24.71 | 23.83 | 24.33 | 0.06 | 0.25% | 81,334 |
| Dec 16, 2024 | 24.00 | 24.68 | 24.00 | 24.27 | 0.17 | 0.71% | 54,608 |
| Dec 13, 2024 | 25.05 | 25.12 | 24.00 | 24.10 | -1.02 | -4.06% | 66,849 |
| Dec 12, 2024 | 24.90 | 25.50 | 24.57 | 25.12 | 0.23 | 0.92% | 65,500 |
| Dec 11, 2024 | 25.04 | 25.30 | 24.50 | 24.89 | -0.12 | -0.48% | 76,500 |
| Dec 10, 2024 | 24.69 | 25.44 | 24.36 | 25.01 | 0.31 | 1.26% | 108,300 |
| Dec 9, 2024 | 25.02 | 25.51 | 24.58 | 24.70 | -0.34 | -1.36% | 105,400 |
| Dec 6, 2024 | 25.13 | 25.72 | 24.84 | 25.04 | 0.20 | 0.81% | 66,511 |
| Dec 5, 2024 | 24.92 | 25.17 | 24.42 | 24.84 | -0.09 | -0.36% | 103,230 |
| Dec 4, 2024 | 25.54 | 26.46 | 24.63 | 24.93 | -0.54 | -2.12% | 214,330 |
| Dec 3, 2024 | 25.40 | 25.51 | 24.87 | 25.47 | 0.01 | 0.04% | 114,420 |
| Dec 2, 2024 | 25.01 | 25.62 | 24.15 | 25.46 | 0.51 | 2.04% | 95,448 |
| Nov 29, 2024 | 25.71 | 25.83 | 24.95 | 24.95 | -0.55 | -2.16% | 90,333 |
| Nov 27, 2024 | 25.71 | 26.24 | 25.17 | 25.50 | 0.06 | 0.24% | 93,500 |
| Nov 26, 2024 | 25.53 | 25.53 | 24.90 | 25.44 | -0.07 | -0.27% | 107,000 |
| Nov 25, 2024 | 24.81 | 25.87 | 24.81 | 25.51 | 1.02 | 4.16% | 98,300 |
| Nov 22, 2024 | 23.82 | 24.53 | 23.52 | 24.49 | 0.74 | 3.12% | 71,302 |
| Nov 21, 2024 | 23.71 | 24.09 | 23.14 | 23.75 | 0.03 | 0.13% | 74,830 |
| Nov 20, 2024 | 23.25 | 23.79 | 23.05 | 23.72 | 0.33 | 1.41% | 92,600 |
| Nov 19, 2024 | 25.02 | 25.18 | 23.30 | 23.39 | -1.83 | -7.26% | 162,029 |
| Nov 18, 2024 | 25.42 | 25.91 | 24.89 | 25.22 | -0.08 | -0.32% | 116,515 |
| Nov 15, 2024 | 25.24 | 25.42 | 24.82 | 25.30 | 0.25 | 1.00% | 157,200 |
| Nov 14, 2024 | 25.22 | 25.73 | 24.80 | 25.05 | -0.09 | -0.36% | 118,302 |
| Nov 13, 2024 | 25.44 | 25.59 | 24.85 | 25.14 | -0.15 | -0.59% | 177,510 |
| Nov 12, 2024 | 25.35 | 25.67 | 24.83 | 25.29 | -0.05 | -0.20% | 93,800 |
| Nov 11, 2024 | 25.56 | 25.65 | 24.51 | 25.34 | 0.29 | 1.16% | 127,742 |
| Nov 8, 2024 | 27.77 | 27.79 | 24.81 | 25.05 | -1.03 | -3.95% | 176,109 |
| Nov 7, 2024 | 26.38 | 26.57 | 25.63 | 26.08 | -0.53 | -1.99% | 178,528 |
| Nov 6, 2024 | 24.88 | 27.23 | 24.88 | 26.61 | 3.15 | 13.43% | 289,646 |
| Nov 5, 2024 | 23.50 | 23.94 | 23.13 | 23.46 | -0.11 | -0.47% | 133,000 |
| Nov 4, 2024 | 22.90 | 23.62 | 22.68 | 23.57 | 0.67 | 2.93% | 161,917 |
| Nov 1, 2024 | 22.35 | 23.06 | 22.09 | 22.90 | 0.72 | 3.25% | 199,102 |
| Oct 31, 2024 | 21.91 | 22.44 | 21.61 | 22.18 | 0.22 | 1.00% | 151,700 |