Consensus Cloud Solutions... (CCSI)
22.74
-0.46 (-1.98%)
At close: Mar 31, 2025, 1:04 PM
Consensus Cloud Solutions Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.45 | 23.45 | 23.02 | 23.20 | -0.36 | -1.53% | 154,525 |
| Mar 27, 2025 | 23.59 | 23.70 | 23.17 | 23.56 | -0.12 | -0.51% | 136,000 |
| Mar 26, 2025 | 24.21 | 24.28 | 23.38 | 23.68 | -0.42 | -1.74% | 148,731 |
| Mar 25, 2025 | 24.66 | 24.90 | 24.04 | 24.10 | -0.63 | -2.55% | 184,400 |
| Mar 24, 2025 | 24.13 | 24.81 | 23.72 | 24.73 | 1.08 | 4.57% | 152,718 |
| Mar 21, 2025 | 24.32 | 24.72 | 23.42 | 23.65 | -1.04 | -4.21% | 261,659 |
| Mar 20, 2025 | 24.04 | 24.78 | 24.02 | 24.69 | 0.36 | 1.48% | 133,539 |
| Mar 19, 2025 | 24.39 | 24.49 | 23.66 | 24.33 | 0.09 | 0.37% | 80,103 |
| Mar 18, 2025 | 24.65 | 24.72 | 24.03 | 24.24 | -0.64 | -2.57% | 168,917 |
| Mar 17, 2025 | 23.88 | 24.89 | 23.64 | 24.88 | 1.01 | 4.23% | 190,000 |
| Mar 14, 2025 | 23.60 | 24.20 | 23.45 | 23.87 | 0.44 | 1.88% | 125,800 |
| Mar 13, 2025 | 23.96 | 24.01 | 23.12 | 23.43 | -0.63 | -2.62% | 160,631 |
| Mar 12, 2025 | 24.25 | 24.39 | 23.65 | 24.06 | 0.08 | 0.33% | 188,045 |
| Mar 11, 2025 | 23.75 | 24.31 | 23.47 | 23.98 | 0.24 | 1.01% | 145,700 |
| Mar 10, 2025 | 23.81 | 24.19 | 23.45 | 23.74 | -0.53 | -2.18% | 155,730 |
| Mar 7, 2025 | 23.63 | 24.39 | 23.57 | 24.27 | 0.64 | 2.71% | 111,200 |
| Mar 6, 2025 | 23.83 | 23.92 | 23.35 | 23.63 | -0.54 | -2.23% | 161,500 |
| Mar 5, 2025 | 24.13 | 24.51 | 23.86 | 24.17 | -0.05 | -0.21% | 160,700 |
| Mar 4, 2025 | 25.15 | 25.68 | 23.95 | 24.22 | -1.43 | -5.58% | 170,100 |
| Mar 3, 2025 | 26.14 | 26.67 | 25.46 | 25.65 | -0.52 | -1.99% | 195,635 |
| Feb 28, 2025 | 26.05 | 26.17 | 25.08 | 26.17 | -0.05 | -0.19% | 149,934 |
| Feb 27, 2025 | 27.34 | 27.75 | 25.97 | 26.22 | -1.01 | -3.71% | 221,129 |
| Feb 26, 2025 | 26.08 | 27.26 | 26.08 | 27.23 | 1.05 | 4.01% | 164,518 |
| Feb 25, 2025 | 25.88 | 26.63 | 25.05 | 26.18 | 0.28 | 1.08% | 208,315 |
| Feb 24, 2025 | 25.96 | 26.21 | 25.09 | 25.90 | 0.22 | 0.86% | 218,816 |
| Feb 21, 2025 | 25.65 | 26.03 | 24.52 | 25.68 | 0.08 | 0.31% | 291,000 |
| Feb 20, 2025 | 28.92 | 28.92 | 22.52 | 25.60 | -2.43 | -8.67% | 415,300 |
| Feb 19, 2025 | 29.15 | 29.52 | 28.02 | 28.03 | -1.11 | -3.81% | 174,040 |
| 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 |