Consensus Cloud Solutions... (CCSI)
25.60
-2.43 (-8.67%)
At close: Feb 20, 2025, 3:59 PM
25.60
0.00%
After-hours: Feb 20, 2025, 04:00 PM EST
CCSI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 29.15 | 29.52 | 28.02 | 28.03 | -1.11 | -3.81% | 173,490 |
| Feb 18, 2025 | 28.93 | 29.70 | 28.82 | 29.14 | 0.33 | 1.15% | 132,849 |
| Feb 14, 2025 | 29.36 | 29.64 | 28.77 | 28.81 | -0.43 | -1.47% | 75,802 |
| Feb 13, 2025 | 29.20 | 29.51 | 28.60 | 29.24 | 0.28 | 0.97% | 97,243 |
| Feb 12, 2025 | 28.43 | 29.04 | 28.06 | 28.96 | 0.05 | 0.17% | 69,200 |
| Feb 11, 2025 | 28.27 | 28.96 | 28.00 | 28.91 | 0.64 | 2.26% | 81,500 |
| Feb 10, 2025 | 27.78 | 28.54 | 27.55 | 28.27 | 0.56 | 2.02% | 102,700 |
| Feb 7, 2025 | 27.91 | 28.36 | 27.41 | 27.71 | -0.20 | -0.72% | 80,699 |
| Feb 6, 2025 | 28.22 | 28.53 | 27.84 | 27.91 | -0.15 | -0.53% | 102,578 |
| Feb 5, 2025 | 28.70 | 28.78 | 27.71 | 28.06 | -0.48 | -1.68% | 71,400 |
| Feb 4, 2025 | 27.79 | 28.89 | 27.50 | 28.54 | 0.79 | 2.85% | 102,400 |
| Feb 3, 2025 | 27.46 | 28.18 | 27.02 | 27.75 | -0.57 | -2.01% | 97,334 |
| Jan 31, 2025 | 28.66 | 28.73 | 27.86 | 28.32 | -0.09 | -0.32% | 155,405 |
| Jan 30, 2025 | 30.91 | 32.10 | 28.38 | 28.41 | -2.03 | -6.67% | 159,741 |
| Jan 29, 2025 | 30.45 | 31.85 | 29.81 | 30.44 | 0.24 | 0.79% | 175,530 |
| Jan 28, 2025 | 26.73 | 30.39 | 26.64 | 30.20 | 3.27 | 12.14% | 251,900 |
| Jan 27, 2025 | 26.36 | 27.26 | 26.00 | 26.93 | 0.57 | 2.16% | 161,600 |
| Jan 24, 2025 | 25.69 | 26.66 | 25.64 | 26.36 | 0.53 | 2.05% | 74,034 |
| Jan 23, 2025 | 25.40 | 25.83 | 25.09 | 25.83 | 0.43 | 1.69% | 50,124 |
| Jan 22, 2025 | 25.41 | 25.65 | 25.16 | 25.40 | -0.16 | -0.63% | 72,400 |
| Jan 21, 2025 | 25.38 | 25.94 | 25.05 | 25.56 | 0.49 | 1.95% | 76,200 |
| Jan 17, 2025 | 25.00 | 25.35 | 24.79 | 25.07 | 0.38 | 1.54% | 118,606 |
| Jan 16, 2025 | 24.95 | 25.08 | 24.22 | 24.69 | -0.33 | -1.32% | 72,900 |
| Jan 15, 2025 | 24.72 | 25.02 | 24.30 | 25.02 | 1.00 | 4.16% | 55,300 |
| Jan 14, 2025 | 23.69 | 24.06 | 23.38 | 24.02 | 0.48 | 2.04% | 69,431 |
| 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 |