CCSI Historical Prices
Consensus Cloud Solutions, Inc. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
41.40
Period low
20.20
Period change
+25.10%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 37.00 | 38.41 | 37.00 | 37.18 | +2.99% | 116,690 |
| Nov 3, 2026 | 35.84 | 36.36 | 35.13 | 36.10 | +0.36% | 93,116 |
| Nov 2, 2026 | 37.73 | 37.84 | 35.75 | 35.97 | -3.67% | 144,517 |
| Oct 30, 2026 | 37.68 | 38.28 | 36.43 | 37.34 | -0.93% | 96,705 |
| Oct 29, 2026 | 37.27 | 38.23 | 36.86 | 37.69 | +1.13% | 88,263 |
| Oct 28, 2026 | 37.37 | 37.56 | 36.61 | 37.27 | +0.62% | 96,815 |
| Oct 27, 2026 | 37.48 | 37.48 | 36.24 | 37.04 | -0.51% | 92,986 |
| Oct 26, 2026 | 37.64 | 38.36 | 37.20 | 37.23 | -0.64% | 84,307 |
| Oct 23, 2026 | 36.85 | 37.53 | 36.41 | 37.47 | +1.22% | 112,676 |
| Oct 22, 2026 | 36.57 | 37.10 | 36.44 | 37.02 | +1.18% | 66,892 |
| Oct 21, 2026 | 35.93 | 36.78 | 35.93 | 36.59 | +2.18% | 90,130 |
| Oct 20, 2026 | 36.03 | 36.40 | 35.71 | 35.81 | -0.22% | 74,080 |
| Oct 19, 2026 | 35.40 | 36.10 | 35.22 | 35.89 | +1.50% | 83,300 |
| Oct 16, 2026 | 37.22 | 37.61 | 35.10 | 35.36 | -4.59% | 74,501 |
| Oct 15, 2026 | 35.39 | 37.17 | 34.94 | 37.06 | +5.46% | 91,100 |
| Oct 14, 2026 | 36.83 | 37.17 | 34.48 | 35.14 | -6.34% | 174,733 |
| Oct 13, 2026 | 37.24 | 37.70 | 36.97 | 37.52 | +1.52% | 102,270 |
| Oct 12, 2026 | 36.79 | 37.23 | 36.79 | 36.96 | +0.68% | 88,812 |
| Oct 9, 2026 | 36.50 | 36.99 | 36.13 | 36.71 | +0.25% | 94,075 |
| Oct 8, 2026 | 35.76 | 36.76 | 35.48 | 36.62 | +2.09% | 126,053 |
| Oct 7, 2026 | 35.81 | 36.75 | 35.24 | 35.87 | -1.32% | 186,118 |
| Oct 6, 2026 | 36.33 | 36.48 | 35.73 | 36.35 | -0.08% | 88,370 |
| Oct 5, 2026 | 35.26 | 36.45 | 35.20 | 36.38 | +2.88% | 99,308 |
| Oct 2, 2026 | 36.31 | 36.91 | 35.20 | 35.36 | -1.04% | 103,663 |
| Oct 1, 2026 | 34.96 | 35.82 | 34.58 | 35.73 | +2.38% | 94,143 |
| Sep 30, 2026 | 35.16 | 35.68 | 34.70 | 34.90 | +0.61% | 92,579 |
| Sep 29, 2026 | 34.17 | 34.81 | 33.61 | 34.69 | +0.73% | 132,000 |
| Sep 28, 2026 | 34.64 | 34.86 | 33.86 | 34.44 | -2.21% | 138,621 |
| Sep 25, 2026 | 35.49 | 35.83 | 34.91 | 35.22 | -0.42% | 82,737 |
| Sep 24, 2026 | 35.75 | 35.98 | 35.05 | 35.37 | -1.20% | 70,028 |
| Sep 23, 2026 | 36.24 | 36.33 | 35.31 | 35.80 | -1.84% | 94,872 |
| Sep 22, 2026 | 36.14 | 36.47 | 34.98 | 36.47 | +2.50% | 103,272 |
| Sep 21, 2026 | 35.13 | 35.78 | 34.36 | 35.58 | +1.86% | 101,444 |
| Sep 18, 2026 | 35.89 | 35.89 | 34.78 | 34.93 | -2.84% | 361,903 |
| Sep 17, 2026 | 36.70 | 37.01 | 35.93 | 35.95 | -1.83% | 97,629 |
| Sep 16, 2026 | 37.83 | 37.88 | 36.51 | 36.62 | -3.71% | 148,529 |
| Sep 15, 2026 | 36.72 | 38.57 | 36.03 | 38.03 | +3.01% | 190,335 |
| Sep 14, 2026 | 36.81 | 37.96 | 36.74 | 36.92 | +0.52% | 133,389 |
| Sep 11, 2026 | 36.56 | 37.71 | 36.36 | 36.73 | +1.30% | 118,331 |
| Sep 10, 2026 | 35.90 | 36.58 | 35.52 | 36.26 | -0.33% | 147,096 |
| Sep 9, 2026 | 36.13 | 36.93 | 35.69 | 36.38 | +0.14% | 143,228 |
| Sep 8, 2026 | 34.99 | 36.47 | 34.20 | 36.33 | +2.74% | 173,455 |
| Sep 4, 2026 | 34.75 | 35.68 | 34.30 | 35.36 | +0.65% | 136,359 |
| Sep 3, 2026 | 34.18 | 35.93 | 34.18 | 35.13 | +4.58% | 152,611 |
| Sep 2, 2026 | 36.13 | 36.93 | 33.30 | 33.59 | -12.18% | 389,643 |
| Aug 31, 2026 | 37.72 | 38.57 | 37.07 | 38.25 | +0.66% | 177,572 |
| Aug 28, 2026 | 39.83 | 39.92 | 37.76 | 38.00 | -4.64% | 180,137 |
| Aug 27, 2026 | 38.77 | 40.98 | 38.12 | 39.85 | +3.80% | 190,940 |
| Aug 26, 2026 | 38.88 | 39.20 | 38.08 | 38.39 | -1.44% | 142,338 |
| Aug 25, 2026 | 38.67 | 39.22 | 38.10 | 38.95 | +0.65% | 172,771 |
| Aug 24, 2026 | 38.88 | 39.19 | 38.03 | 38.70 | -0.18% | 174,804 |
| Aug 21, 2026 | 37.64 | 39.20 | 37.22 | 38.77 | +4.25% | 323,371 |
| Aug 20, 2026 | 37.56 | 37.78 | 36.88 | 37.19 | -2.44% | 227,222 |
| Aug 19, 2026 | 37.68 | 38.27 | 36.96 | 38.12 | +0.08% | 220,826 |
| Aug 18, 2026 | 37.24 | 38.91 | 37.24 | 38.09 | +3.39% | 208,641 |
| Aug 17, 2026 | 38.25 | 38.54 | 36.50 | 36.84 | -5.71% | 216,269 |
| Aug 14, 2026 | 39.09 | 39.33 | 37.96 | 39.07 | -0.08% | 147,812 |
| Aug 13, 2026 | 38.24 | 39.11 | 37.25 | 39.10 | +3.06% | 139,171 |
| Aug 12, 2026 | 36.59 | 38.23 | 36.00 | 37.94 | +2.68% | 200,447 |
| Aug 11, 2026 | 36.85 | 37.69 | 36.23 | 36.95 | -0.08% | 135,704 |
| Aug 10, 2026 | 35.52 | 38.53 | 35.35 | 36.98 | +5.24% | 195,488 |
| Aug 7, 2026 | 34.76 | 36.88 | 33.30 | 35.14 | -5.87% | 186,454 |
| Aug 6, 2026 | 37.84 | 38.27 | 37.09 | 37.33 | -2.20% | 92,574 |
| Aug 5, 2026 | 38.78 | 39.02 | 37.94 | 38.17 | -0.86% | 98,320 |
| Aug 4, 2026 | 37.32 | 38.62 | 37.32 | 38.50 | +2.61% | 119,294 |
| Aug 3, 2026 | 37.01 | 37.91 | 37.01 | 37.52 | +3.08% | 91,257 |
| Jul 31, 2026 | 35.61 | 36.58 | 35.36 | 36.40 | +1.88% | 111,312 |
| Jul 30, 2026 | 36.89 | 37.13 | 35.23 | 35.73 | -2.67% | 124,983 |
| Jul 29, 2026 | 37.15 | 37.82 | 36.54 | 36.71 | -1.13% | 102,776 |
| Jul 28, 2026 | 36.61 | 37.51 | 36.41 | 37.13 | +2.15% | 138,027 |
| Jul 27, 2026 | 37.20 | 37.56 | 36.19 | 36.35 | -0.05% | 99,653 |
| Jul 24, 2026 | 35.44 | 37.19 | 34.95 | 36.37 | +5.27% | 106,265 |
| Jul 23, 2026 | 33.71 | 34.83 | 33.35 | 34.55 | +0.82% | 147,966 |
| Jul 22, 2026 | 35.76 | 37.73 | 33.80 | 34.27 | -5.10% | 148,396 |
| Jul 21, 2026 | 36.42 | 36.76 | 35.76 | 36.11 | -1.61% | 158,404 |
| Jul 20, 2026 | 37.38 | 37.63 | 36.54 | 36.70 | -1.98% | 107,021 |
| Jul 17, 2026 | 37.57 | 38.20 | 37.09 | 37.44 | -1.65% | 93,192 |
| Jul 16, 2026 | 37.47 | 38.67 | 37.27 | 38.07 | +1.76% | 193,768 |
| Jul 15, 2026 | 38.12 | 39.88 | 36.77 | 37.41 | -1.81% | 122,109 |
| Jul 14, 2026 | 37.40 | 38.82 | 36.99 | 38.10 | +0.82% | 115,618 |
| Jul 13, 2026 | 37.48 | 38.45 | 37.44 | 37.79 | +0.75% | 115,595 |
| Jul 10, 2026 | 37.50 | 38.18 | 36.95 | 37.51 | +0.43% | 103,112 |
| Jul 9, 2026 | 36.18 | 37.52 | 36.18 | 37.35 | +2.78% | 117,809 |
| Jul 8, 2026 | 36.26 | 36.96 | 35.91 | 36.34 | -0.90% | 120,907 |
| Jul 7, 2026 | 37.45 | 37.62 | 36.33 | 36.67 | -1.29% | 196,628 |
| Jul 6, 2026 | 38.02 | 38.65 | 37.06 | 37.15 | -2.08% | 147,521 |
| Jul 2, 2026 | 39.11 | 40.12 | 37.84 | 37.94 | -2.12% | 112,342 |
| Jul 1, 2026 | 38.17 | 41.40 | 38.17 | 38.76 | +1.60% | 165,155 |
| Jun 30, 2026 | 37.87 | 38.37 | 36.00 | 38.15 | -0.29% | 134,549 |
| Jun 29, 2026 | 37.19 | 38.76 | 36.89 | 38.26 | +4.19% | 148,360 |
| Jun 26, 2026 | 34.99 | 37.08 | 34.99 | 36.72 | +4.82% | 545,259 |
| Jun 25, 2026 | 35.07 | 35.74 | 34.53 | 35.03 | -0.48% | 131,578 |
| Jun 24, 2026 | 33.74 | 35.30 | 33.28 | 35.20 | +4.25% | 154,829 |
| Jun 23, 2026 | 33.00 | 33.97 | 32.36 | 33.77 | +1.79% | 104,784 |
| Jun 22, 2026 | 34.10 | 34.76 | 32.79 | 33.17 | -2.84% | 240,175 |
| Jun 18, 2026 | 34.36 | 34.99 | 33.81 | 34.14 | -0.15% | 232,434 |
| Jun 17, 2026 | 34.47 | 34.91 | 33.83 | 34.19 | -1.53% | 117,035 |
| Jun 16, 2026 | 34.81 | 35.29 | 33.67 | 34.72 | +0.17% | 103,456 |
| Jun 15, 2026 | 35.22 | 35.25 | 34.21 | 34.66 | -0.43% | 110,355 |
| Jun 12, 2026 | 34.70 | 35.62 | 34.23 | 34.81 | -0.26% | 112,880 |
| Jun 11, 2026 | 33.84 | 35.40 | 32.00 | 34.90 | +1.96% | 118,450 |
| Jun 10, 2026 | 33.75 | 34.69 | 33.28 | 34.23 | +0.03% | 151,409 |
| Jun 9, 2026 | 33.52 | 34.54 | 32.80 | 34.22 | +1.91% | 109,569 |
| Jun 8, 2026 | 33.28 | 34.38 | 33.28 | 33.58 | +0.24% | 139,874 |
| Jun 5, 2026 | 34.06 | 34.25 | 32.30 | 33.50 | -2.50% | 151,762 |
| Jun 4, 2026 | 33.92 | 34.97 | 33.92 | 34.36 | +1.99% | 180,673 |
| Jun 3, 2026 | 34.39 | 34.39 | 32.36 | 33.69 | -2.94% | 191,000 |
| Jun 2, 2026 | 35.07 | 35.33 | 33.71 | 34.71 | -2.25% | 157,732 |
| Jun 1, 2026 | 34.74 | 36.16 | 33.78 | 35.51 | +3.38% | 266,859 |
| May 29, 2026 | 32.00 | 34.88 | 32.00 | 34.35 | +7.28% | 186,706 |
| May 28, 2026 | 30.41 | 32.27 | 30.11 | 32.02 | +5.33% | 198,468 |
| May 27, 2026 | 29.88 | 30.70 | 29.71 | 30.40 | +2.56% | 166,771 |
| May 26, 2026 | 28.65 | 29.72 | 28.03 | 29.64 | +5.20% | 181,579 |
| May 22, 2026 | 27.97 | 29.07 | 27.61 | 28.18 | +0.88% | 149,794 |
| May 21, 2026 | 27.75 | 28.09 | 26.50 | 27.93 | -1.24% | 229,974 |
| May 20, 2026 | 27.52 | 28.28 | 26.51 | 28.28 | +2.35% | 184,340 |
| May 19, 2026 | 28.06 | 28.57 | 27.30 | 27.63 | -2.44% | 211,218 |
| May 18, 2026 | 28.29 | 28.87 | 27.67 | 28.32 | +0.00% | 169,964 |
| May 15, 2026 | 28.63 | 29.21 | 28.09 | 28.32 | -2.28% | 160,468 |
| May 14, 2026 | 28.74 | 29.50 | 28.32 | 28.98 | +1.44% | 169,655 |
| May 13, 2026 | 28.95 | 29.05 | 28.23 | 28.57 | -2.59% | 171,357 |
| May 12, 2026 | 29.68 | 31.01 | 29.22 | 29.33 | -3.87% | 180,514 |
| May 11, 2026 | 33.27 | 33.97 | 30.01 | 30.51 | -10.26% | 280,631 |
| May 8, 2026 | 29.28 | 37.30 | 28.57 | 34.00 | +20.18% | 612,517 |
| May 7, 2026 | 26.78 | 28.69 | 26.78 | 28.29 | +5.84% | 116,444 |
| May 6, 2026 | 27.58 | 27.70 | 25.97 | 26.73 | -3.08% | 181,762 |
| May 5, 2026 | 27.76 | 27.89 | 27.43 | 27.58 | -0.25% | 52,998 |
| May 4, 2026 | 27.34 | 27.93 | 27.34 | 27.65 | +0.69% | 104,039 |
| May 1, 2026 | 26.20 | 27.71 | 26.20 | 27.46 | +6.11% | 80,302 |
| Apr 30, 2026 | 24.98 | 25.98 | 24.85 | 25.88 | +2.80% | 102,720 |
| Apr 29, 2026 | 26.53 | 26.53 | 25.16 | 25.18 | -6.17% | 87,527 |
| Apr 28, 2026 | 27.19 | 27.52 | 26.83 | 26.83 | -1.03% | 80,616 |
| Apr 27, 2026 | 26.57 | 27.73 | 26.19 | 27.11 | +1.46% | 88,356 |
| Apr 24, 2026 | 25.65 | 26.76 | 25.55 | 26.72 | +3.49% | 92,702 |
| Apr 23, 2026 | 27.44 | 27.44 | 25.60 | 25.82 | -6.01% | 123,114 |
| Apr 22, 2026 | 28.20 | 28.96 | 27.05 | 27.47 | -2.07% | 84,349 |
| Apr 21, 2026 | 28.42 | 28.89 | 28.01 | 28.05 | -1.30% | 106,530 |
| Apr 20, 2026 | 27.43 | 28.67 | 27.43 | 28.42 | +3.08% | 120,725 |
| Apr 17, 2026 | 26.92 | 27.86 | 26.92 | 27.57 | +4.55% | 94,832 |
| Apr 16, 2026 | 25.65 | 26.42 | 25.48 | 26.37 | +3.57% | 73,197 |
| Apr 15, 2026 | 24.65 | 25.49 | 24.62 | 25.46 | +3.29% | 136,268 |
| Apr 14, 2026 | 24.75 | 25.33 | 24.53 | 24.65 | -0.40% | 105,470 |
| Apr 13, 2026 | 23.90 | 24.86 | 23.72 | 24.75 | +3.56% | 100,686 |
| Apr 10, 2026 | 24.75 | 24.84 | 23.71 | 23.90 | -4.13% | 94,044 |
| Apr 9, 2026 | 24.71 | 25.10 | 24.11 | 24.93 | +0.12% | 103,676 |
| Apr 8, 2026 | 25.49 | 26.12 | 24.79 | 24.90 | +1.14% | 89,969 |
| Apr 7, 2026 | 24.30 | 24.96 | 24.21 | 24.62 | +0.20% | 94,620 |
| Apr 6, 2026 | 23.96 | 24.80 | 23.91 | 24.57 | +2.55% | 98,259 |
| Apr 2, 2026 | 23.19 | 24.07 | 22.88 | 23.96 | +1.23% | 89,408 |
| Apr 1, 2026 | 24.08 | 24.08 | 23.27 | 23.67 | -0.29% | 133,953 |
| Mar 31, 2026 | 24.01 | 24.30 | 22.98 | 23.74 | +0.34% | 113,613 |
| Mar 30, 2026 | 24.95 | 24.95 | 23.42 | 23.66 | -3.15% | 145,886 |
| Mar 27, 2026 | 24.76 | 25.13 | 24.23 | 24.43 | -2.51% | 108,906 |
| Mar 26, 2026 | 24.32 | 25.34 | 24.32 | 25.06 | +1.42% | 97,210 |
| Mar 25, 2026 | 25.67 | 25.82 | 23.81 | 24.71 | -2.45% | 148,122 |
| Mar 24, 2026 | 26.93 | 26.93 | 25.28 | 25.33 | -7.35% | 167,876 |
| Mar 23, 2026 | 27.08 | 27.63 | 26.87 | 27.34 | +2.40% | 168,605 |
| Mar 20, 2026 | 27.98 | 27.98 | 26.47 | 26.70 | -4.57% | 357,515 |
| Mar 19, 2026 | 27.95 | 28.71 | 27.41 | 27.98 | +0.11% | 170,801 |
| Mar 18, 2026 | 29.64 | 29.87 | 27.89 | 27.95 | -6.24% | 162,565 |
| Mar 17, 2026 | 29.68 | 30.43 | 29.68 | 29.81 | +0.57% | 99,021 |
| Mar 16, 2026 | 30.35 | 30.62 | 29.61 | 29.64 | -1.36% | 182,218 |
| Mar 13, 2026 | 30.05 | 30.54 | 29.78 | 30.05 | -0.17% | 157,915 |
| Mar 12, 2026 | 29.33 | 30.30 | 29.33 | 30.10 | +0.53% | 155,341 |
| Mar 11, 2026 | 29.66 | 30.11 | 29.21 | 29.94 | +0.03% | 153,454 |
| Mar 10, 2026 | 30.43 | 30.93 | 29.86 | 29.93 | -1.80% | 139,816 |
| Mar 9, 2026 | 30.03 | 30.88 | 29.37 | 30.48 | -0.23% | 132,990 |
| Mar 6, 2026 | 31.22 | 31.22 | 30.12 | 30.55 | -3.14% | 95,357 |
| Mar 5, 2026 | 30.95 | 31.66 | 30.89 | 31.54 | +0.19% | 138,156 |
| Mar 4, 2026 | 30.70 | 31.66 | 30.56 | 31.48 | +2.94% | 131,383 |
| Mar 3, 2026 | 28.82 | 30.68 | 28.71 | 30.58 | +2.69% | 155,307 |
| Mar 2, 2026 | 29.41 | 30.00 | 28.67 | 29.78 | -1.00% | 228,555 |
| Feb 27, 2026 | 30.02 | 30.54 | 29.85 | 30.08 | -2.15% | 209,953 |
| Feb 26, 2026 | 29.68 | 30.78 | 29.51 | 30.74 | +3.71% | 180,559 |
| Feb 25, 2026 | 30.15 | 30.46 | 29.59 | 29.64 | -1.69% | 279,235 |
| Feb 24, 2026 | 28.91 | 30.82 | 28.91 | 30.15 | +3.18% | 226,126 |
| Feb 23, 2026 | 29.56 | 29.56 | 28.24 | 29.22 | -2.18% | 289,549 |
| Feb 20, 2026 | 28.65 | 30.09 | 28.65 | 29.87 | +3.90% | 270,524 |
| Feb 19, 2026 | 28.13 | 28.78 | 27.89 | 28.75 | +1.45% | 270,241 |
| Feb 18, 2026 | 28.74 | 29.40 | 28.16 | 28.34 | -1.32% | 355,026 |
| Feb 17, 2026 | 29.61 | 30.23 | 28.64 | 28.72 | -3.01% | 321,390 |
| Feb 13, 2026 | 27.22 | 29.73 | 27.14 | 29.61 | +8.86% | 376,052 |
| Feb 12, 2026 | 26.86 | 27.92 | 26.46 | 27.20 | +1.19% | 335,009 |
| Feb 11, 2026 | 24.86 | 26.92 | 24.67 | 26.88 | +10.89% | 567,299 |
| Feb 10, 2026 | 23.31 | 24.30 | 22.50 | 24.24 | +6.88% | 413,291 |
| Feb 9, 2026 | 23.67 | 23.82 | 22.16 | 22.68 | -4.18% | 270,331 |
| Feb 6, 2026 | 23.22 | 23.90 | 22.73 | 23.67 | +3.36% | 395,753 |
| Feb 5, 2026 | 22.65 | 23.53 | 22.33 | 22.90 | -0.52% | 668,358 |
| Feb 4, 2026 | 22.22 | 23.47 | 21.96 | 23.02 | +4.59% | 493,462 |
| Feb 3, 2026 | 22.25 | 22.39 | 21.14 | 22.01 | -1.17% | 633,567 |
| Feb 2, 2026 | 21.50 | 22.45 | 21.34 | 22.27 | +4.26% | 174,486 |
| Jan 30, 2026 | 21.17 | 21.62 | 21.08 | 21.36 | -0.37% | 167,444 |
| Jan 29, 2026 | 21.58 | 21.70 | 20.90 | 21.44 | -0.74% | 169,229 |
| Jan 28, 2026 | 21.67 | 21.95 | 21.47 | 21.60 | -0.37% | 99,216 |
| Jan 27, 2026 | 22.10 | 22.43 | 21.47 | 21.68 | -1.99% | 121,879 |
| Jan 26, 2026 | 21.31 | 22.18 | 21.31 | 22.12 | +3.46% | 154,318 |
| Jan 23, 2026 | 21.75 | 21.86 | 21.36 | 21.38 | -1.97% | 89,627 |
| Jan 22, 2026 | 21.61 | 22.13 | 21.60 | 21.81 | +1.18% | 122,927 |
| Jan 21, 2026 | 21.05 | 21.66 | 20.93 | 21.55 | +3.43% | 141,493 |
| Jan 20, 2026 | 21.40 | 21.74 | 20.78 | 20.84 | -5.06% | 154,704 |
| Jan 16, 2026 | 22.58 | 22.58 | 21.93 | 21.95 | -3.18% | 145,524 |
| Jan 15, 2026 | 22.49 | 23.02 | 21.82 | 22.67 | +0.00% | 164,598 |
| Jan 14, 2026 | 22.61 | 22.94 | 22.43 | 22.67 | +0.13% | 161,331 |
| Jan 13, 2026 | 22.75 | 22.91 | 22.48 | 22.64 | -0.26% | 144,684 |
| Jan 12, 2026 | 21.87 | 22.80 | 21.46 | 22.70 | +2.81% | 163,925 |
| Jan 9, 2026 | 21.88 | 22.23 | 21.23 | 22.08 | +0.78% | 113,396 |
| Jan 8, 2026 | 21.05 | 22.05 | 20.79 | 21.91 | +3.15% | 165,059 |
| Jan 7, 2026 | 21.38 | 21.52 | 20.91 | 21.24 | -0.28% | 197,251 |
| Jan 6, 2026 | 22.27 | 22.27 | 21.02 | 21.30 | -5.16% | 184,903 |
| Jan 5, 2026 | 21.78 | 22.85 | 21.55 | 22.46 | +3.41% | 250,047 |
| Jan 2, 2026 | 21.88 | 22.27 | 21.59 | 21.72 | -0.46% | 245,820 |
| Dec 31, 2025 | 21.90 | 22.05 | 21.61 | 21.82 | -0.68% | 149,898 |
| Dec 30, 2025 | 22.36 | 22.46 | 21.97 | 21.97 | -0.86% | 86,396 |
| Dec 29, 2025 | 23.20 | 23.35 | 22.02 | 22.16 | -5.10% | 198,109 |
| Dec 26, 2025 | 22.81 | 23.51 | 22.77 | 23.35 | +2.37% | 219,044 |
| Dec 24, 2025 | 22.66 | 23.23 | 22.48 | 22.81 | +0.31% | 212,174 |
| Dec 23, 2025 | 23.18 | 23.61 | 22.38 | 22.74 | -1.98% | 255,727 |
| Dec 22, 2025 | 23.13 | 23.64 | 23.13 | 23.20 | +0.43% | 150,339 |
| Dec 19, 2025 | 23.31 | 23.50 | 22.96 | 23.10 | -1.07% | 389,405 |
| Dec 18, 2025 | 23.70 | 23.94 | 23.35 | 23.35 | +0.30% | 137,072 |
| Dec 17, 2025 | 23.38 | 23.58 | 23.19 | 23.28 | -0.34% | 119,156 |
| Dec 16, 2025 | 23.57 | 23.93 | 23.18 | 23.36 | -1.23% | 218,890 |
| Dec 15, 2025 | 24.09 | 24.27 | 23.55 | 23.65 | -1.29% | 168,330 |
| Dec 12, 2025 | 23.68 | 23.99 | 23.47 | 23.96 | +0.84% | 125,248 |
| Dec 11, 2025 | 23.69 | 23.86 | 23.34 | 23.76 | +0.51% | 182,274 |
| Dec 10, 2025 | 22.89 | 23.79 | 22.66 | 23.64 | +3.10% | 257,698 |
| Dec 9, 2025 | 22.62 | 23.54 | 22.16 | 22.93 | +1.33% | 205,770 |
| Dec 8, 2025 | 22.68 | 22.72 | 21.92 | 22.63 | +0.98% | 224,727 |
| Dec 5, 2025 | 22.56 | 23.14 | 22.20 | 22.41 | -0.44% | 161,724 |
| Dec 4, 2025 | 22.79 | 22.90 | 22.38 | 22.51 | -1.23% | 119,970 |
| Dec 3, 2025 | 22.40 | 22.93 | 22.30 | 22.79 | +1.38% | 140,427 |
| Dec 2, 2025 | 22.60 | 22.84 | 22.35 | 22.48 | +0.99% | 150,809 |
| Dec 1, 2025 | 21.67 | 22.48 | 21.38 | 22.26 | +1.92% | 195,060 |
| Nov 28, 2025 | 22.14 | 22.39 | 21.59 | 21.84 | -1.27% | 111,602 |
| Nov 26, 2025 | 21.60 | 22.18 | 21.36 | 22.12 | +2.31% | 214,505 |
| Nov 25, 2025 | 21.31 | 21.84 | 21.19 | 21.62 | +2.46% | 148,977 |
| Nov 24, 2025 | 20.96 | 21.43 | 20.75 | 21.10 | +0.67% | 163,245 |
| Nov 21, 2025 | 20.22 | 21.51 | 20.22 | 20.96 | +3.56% | 178,023 |
| Nov 20, 2025 | 21.64 | 22.01 | 20.20 | 20.24 | -4.62% | 174,528 |
| Nov 19, 2025 | 21.73 | 21.75 | 21.11 | 21.22 | -1.99% | 125,436 |
| Nov 18, 2025 | 21.89 | 22.10 | 21.46 | 21.65 | -1.55% | 140,289 |
| Nov 17, 2025 | 22.26 | 22.66 | 21.77 | 21.99 | -1.70% | 225,742 |
| Nov 14, 2025 | 23.15 | 23.26 | 22.04 | 22.37 | -4.81% | 231,870 |
| Nov 13, 2025 | 24.33 | 24.35 | 22.77 | 23.50 | -4.32% | 207,424 |
| Nov 12, 2025 | 24.09 | 24.64 | 24.07 | 24.56 | +1.82% | 198,389 |
| Nov 11, 2025 | 24.76 | 24.76 | 24.03 | 24.12 | -1.91% | 203,246 |
| Nov 10, 2025 | 25.00 | 25.47 | 24.52 | 24.59 | +0.45% | 231,831 |
| Nov 7, 2025 | 24.56 | 24.91 | 24.08 | 24.48 | -2.04% | 268,335 |
| Nov 6, 2025 | 29.72 | 30.00 | 24.61 | 24.99 | -15.92% | 583,445 |
| Nov 5, 2025 | 28.63 | 29.86 | 28.63 | 29.72 | +3.55% | 135,017 |
Daily open, high, low, close and volume for Consensus Cloud Solutions, Inc. Common Stock (CCSI). Showing 250 trading days. Unadjusted prices.