Indicators

Consensus Cloud Solutions (NQ: CCSI )

19.11 +1.11 (+6.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	59.15	60.09	58.57	58.77	123,981	-0.06(-0.10%)
Jan 30, 2023	59.31	59.93	58.62	58.83	74,477	-0.61(-1.03%)
Jan 27, 2023	59.46	60.23	58.50	59.44	44,220	-0.10(-0.17%)
Jan 26, 2023	60.20	60.96	59.00	59.54	92,424	-0.34(-0.57%)
Jan 25, 2023	58.35	59.94	57.20	59.88	46,386	+0.98(+1.66%)
Jan 24, 2023	58.49	59.94	58.20	58.90	55,518	+0.20(+0.34%)
Jan 23, 2023	56.75	59.22	56.12	58.70	55,253	+1.88(+3.31%)
Jan 20, 2023	57.01	57.29	56.56	56.82	55,413	+0.34(+0.60%)
Jan 19, 2023	55.60	56.99	55.21	56.48	46,335	+0.68(+1.22%)
Jan 18, 2023	56.28	57.47	55.21	55.80	80,714	-0.60(-1.06%)
Jan 17, 2023	57.01	57.29	56.05	56.40	46,400	-0.63(-1.10%)
Jan 13, 2023	56.10	57.50	56.10	57.03	39,152	+0.66(+1.17%)
Jan 12, 2023	55.62	57.14	54.23	56.37	105,679	+0.45(+0.80%)
Jan 11, 2023	55.28	57.36	54.81	55.92	69,133	+0.53(+0.96%)
Jan 10, 2023	54.18	55.49	53.47	55.39	49,500	+1.21(+2.23%)
Jan 09, 2023	54.29	54.96	53.33	54.18	40,043	+0.40(+0.74%)
Jan 06, 2023	54.00	54.23	52.43	53.78	61,075	+0.12(+0.22%)
Jan 05, 2023	52.31	54.07	51.22	53.66	60,030	+0.32(+0.60%)
Jan 04, 2023	54.09	54.40	52.39	53.34	71,030	-0.24(-0.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.