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 (%)
Feb 29, 2024	16.37	16.78	15.73	15.92	610,428	-0.08(-0.50%)
Feb 28, 2024	16.50	16.93	15.86	16.00	399,219	-0.61(-3.67%)
Feb 27, 2024	16.84	17.11	16.49	16.61	362,368	-0.06(-0.36%)
Feb 26, 2024	16.87	17.27	16.50	16.67	434,449	-0.14(-0.83%)
Feb 23, 2024	15.50	16.97	15.36	16.81	620,347	+1.32(+8.52%)
Feb 22, 2024	17.62	19.21	15.20	15.49	767,554	-2.80(-15.31%)
Feb 21, 2024	18.85	19.07	18.21	18.29	169,198	-0.56(-2.97%)
Feb 20, 2024	18.82	19.11	18.70	18.85	179,817	-0.25(-1.31%)
Feb 16, 2024	19.47	19.65	18.98	19.10	162,211	-0.49(-2.50%)
Feb 15, 2024	19.52	20.01	18.90	19.59	221,342	+0.19(+0.98%)
Feb 14, 2024	18.47	19.51	18.43	19.40	148,608	+1.11(+6.07%)
Feb 13, 2024	20.01	20.45	18.11	18.29	139,227	-2.62(-12.53%)
Feb 12, 2024	19.79	21.15	19.79	20.91	144,423	+1.12(+5.66%)
Feb 09, 2024	19.61	19.80	18.96	19.79	162,078	+0.21(+1.07%)
Feb 08, 2024	20.50	20.64	19.19	19.58	253,650	-0.55(-2.73%)
Feb 07, 2024	20.17	20.85	19.78	20.13	217,734	-0.02(-0.10%)
Feb 06, 2024	19.67	20.59	19.25	20.15	145,213	+0.40(+2.03%)
Feb 05, 2024	19.96	20.30	19.09	19.75	149,610	-0.60(-2.95%)
Feb 02, 2024	22.33	22.33	20.31	20.35	155,356	-2.27(-10.04%)

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.