Consensus Cloud Solutions... (CCSI)
NASDAQ: CCSI
· Real-Time Price · USD
26.81
0.13 (0.49%)
At close: Sep 05, 2025, 3:59 PM
26.81
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
CCSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.89 | 27.35 | 26.56 | 26.81 | 26.81 | 0.49% | 85,664 |
| 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 |
| Aug 28, 2025 | 26.81 | 26.88 | 26.41 | 26.70 | 26.70 | 0.11% | 123,146 |
| Aug 27, 2025 | 25.79 | 26.76 | 25.79 | 26.67 | 26.67 | 2.38% | 115,219 |
| Aug 26, 2025 | 26.22 | 26.46 | 25.82 | 26.05 | 26.05 | -0.57% | 93,242 |
| Aug 25, 2025 | 26.64 | 26.80 | 26.14 | 26.20 | 26.20 | -2.38% | 74,547 |
| Aug 22, 2025 | 25.43 | 27.00 | 25.43 | 26.84 | 26.84 | 5.92% | 163,711 |
| Aug 21, 2025 | 25.09 | 25.54 | 24.89 | 25.34 | 25.34 | -0.04% | 192,031 |
| Aug 20, 2025 | 26.00 | 26.02 | 25.35 | 25.35 | 25.35 | -2.91% | 135,000 |
| Aug 19, 2025 | 26.34 | 26.90 | 26.00 | 26.11 | 26.11 | -0.87% | 114,500 |
| Aug 18, 2025 | 25.95 | 26.38 | 25.80 | 26.34 | 26.34 | 1.78% | 137,410 |
| Aug 15, 2025 | 25.95 | 26.13 | 25.51 | 25.88 | 25.88 | 0.90% | 222,331 |
| Aug 14, 2025 | 25.99 | 26.20 | 25.22 | 25.65 | 25.65 | -3.54% | 133,105 |
| Aug 13, 2025 | 25.74 | 27.12 | 25.40 | 26.59 | 26.59 | 3.66% | 206,500 |
| Aug 12, 2025 | 24.97 | 25.67 | 24.76 | 25.65 | 25.65 | 2.85% | 232,200 |
| Aug 11, 2025 | 23.86 | 25.16 | 23.68 | 24.94 | 24.94 | 4.61% | 237,790 |
| Aug 8, 2025 | 23.19 | 25.77 | 22.15 | 23.84 | 23.84 | 13.69% | 369,400 |