Indicators

Consensus Cloud Solutions (NQ: CCSI )

20.02 -0.21 (-1.06%)

Streaming Delayed Price Updated: 11:22 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	53.62	54.11	52.88	54.03	44,432	+0.44(+0.82%)
Jul 28, 2022	54.04	54.04	52.16	53.59	52,981	-0.02(-0.04%)
Jul 27, 2022	52.09	53.92	52.08	53.61	66,472	+2.03(+3.94%)
Jul 26, 2022	54.05	54.05	50.97	51.58	81,836	-2.60(-4.80%)
Jul 25, 2022	54.07	54.22	53.03	54.18	79,080	+0.51(+0.95%)
Jul 22, 2022	52.54	54.12	52.07	53.67	112,781	+1.41(+2.70%)
Jul 21, 2022	50.98	52.59	49.89	52.26	68,767	+0.90(+1.75%)
Jul 20, 2022	49.59	51.56	49.59	51.36	76,503	+2.06(+4.18%)
Jul 19, 2022	47.76	49.44	47.76	49.30	88,290	+1.89(+3.99%)
Jul 18, 2022	48.28	49.00	47.02	47.41	76,846	-0.66(-1.37%)
Jul 15, 2022	46.96	48.15	46.15	48.07	72,699	+2.05(+4.45%)
Jul 14, 2022	46.15	46.88	45.10	46.02	44,740	-0.81(-1.73%)
Jul 13, 2022	46.40	47.52	46.17	46.83	81,814	-0.48(-1.01%)
Jul 12, 2022	47.51	48.79	46.07	47.31	121,349	-0.19(-0.40%)
Jul 11, 2022	48.41	48.41	46.83	47.50	94,461	-1.50(-3.06%)
Jul 08, 2022	48.12	49.67	47.37	49.00	58,733	+0.23(+0.47%)
Jul 07, 2022	47.05	48.96	47.05	48.77	66,780	+1.66(+3.52%)
Jul 06, 2022	46.20	48.05	44.96	47.11	128,522	+0.91(+1.97%)
Jul 05, 2022	44.28	47.05	44.28	46.20	190,273	+1.20(+2.67%)

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.