Indicators

Consensus Cloud Solutions (NQ: CCSI )

12.27 -0.20 (-1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	15.11	15.89	15.11	15.86	310,257	+0.79(+5.24%)
Mar 27, 2024	14.23	15.08	14.22	15.07	268,245	+1.01(+7.18%)
Mar 26, 2024	13.94	14.15	13.73	14.06	401,415	+0.20(+1.44%)
Mar 25, 2024	13.71	13.94	13.55	13.86	297,013	+0.41(+3.05%)
Mar 22, 2024	14.73	14.83	13.43	13.45	344,240	-1.31(-8.88%)
Mar 21, 2024	14.93	15.32	14.46	14.76	370,484	+0.01(+0.07%)
Mar 20, 2024	14.38	14.80	13.86	14.75	381,533	+0.33(+2.29%)
Mar 19, 2024	14.05	14.43	13.46	14.42	568,774	+0.29(+2.05%)
Mar 18, 2024	13.70	14.48	13.09	14.13	833,013	+0.47(+3.44%)
Mar 15, 2024	12.86	14.28	12.86	13.66	4,169,842	+0.69(+5.32%)
Mar 14, 2024	13.54	13.61	12.61	12.97	647,970	-0.57(-4.21%)
Mar 13, 2024	13.67	14.01	13.27	13.54	528,809	-0.17(-1.24%)
Mar 12, 2024	14.68	14.68	13.53	13.71	463,678	-0.91(-6.22%)
Mar 11, 2024	14.30	14.82	13.67	14.62	485,804	+0.29(+2.02%)
Mar 08, 2024	14.17	15.07	14.11	14.33	580,579	+0.27(+1.92%)
Mar 07, 2024	13.59	14.27	13.44	14.06	611,792	+0.64(+4.77%)
Mar 06, 2024	13.98	14.09	13.13	13.42	802,756	-0.57(-4.07%)
Mar 05, 2024	14.84	14.97	13.57	13.99	775,694	-1.01(-6.73%)
Mar 04, 2024	16.25	16.43	14.06	15.00	1,196,954	-1.39(-8.48%)

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.