Skip to main content

Consensus Cloud Solutions (NQ: CCSI )

15.63 +0.56 (+3.72%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 35.89 37.24 35.45 36.45 500,659 +0.40(+1.11%)
May 30, 2023 36.49 36.62 36.02 36.05 85,720 -0.16(-0.44%)
May 26, 2023 35.06 36.69 34.65 36.21 95,709 +1.00(+2.84%)
May 25, 2023 35.25 35.76 34.75 35.21 92,990 -0.21(-0.59%)
May 24, 2023 35.62 35.73 35.11 35.42 165,322 -0.43(-1.20%)
May 23, 2023 36.04 36.48 35.58 35.85 132,414 -0.40(-1.10%)
May 22, 2023 34.75 36.46 34.53 36.25 113,590 +1.62(+4.68%)
May 19, 2023 35.17 36.20 34.45 34.63 114,255 -0.03(-0.09%)
May 18, 2023 35.87 36.45 34.41 34.66 131,812 -1.42(-3.94%)
May 17, 2023 34.52 36.32 34.39 36.08 181,142 +1.78(+5.19%)
May 16, 2023 34.36 34.59 33.15 34.30 187,939 -0.36(-1.04%)
May 15, 2023 33.66 35.62 33.66 34.66 161,775 +1.53(+4.63%)
May 12, 2023 33.33 34.27 33.02 33.12 96,687 -0.34(-1.00%)
May 11, 2023 36.10 36.32 33.33 33.46 94,030 -2.86(-7.87%)
May 10, 2023 37.97 38.11 35.95 36.32 137,549 +1.23(+3.51%)
May 09, 2023 36.02 36.83 33.86 35.09 165,773 -1.07(-2.96%)
May 08, 2023 37.03 37.83 35.32 36.16 84,955 -0.70(-1.90%)
May 05, 2023 37.02 37.31 36.53 36.86 133,171 +0.51(+1.40%)
May 04, 2023 36.52 36.74 35.94 36.35 83,574 -0.42(-1.14%)
May 03, 2023 36.78 37.43 36.75 36.77 67,483 +0.21(+0.57%)
May 02, 2023 37.74 37.74 36.54 36.56 68,240 -1.42(-3.74%)
May 01, 2023 37.17 38.34 36.93 37.98 75,820 +0.65(+1.74%)
Apr 28, 2023 37.25 37.82 36.93 37.33 68,366 +0.06(+0.16%)
Apr 27, 2023 37.37 37.71 37.03 37.27 65,685 -0.02(-0.05%)
Apr 26, 2023 37.68 38.36 36.91 37.29 81,750 -0.30(-0.80%)
Apr 25, 2023 38.26 38.66 37.49 37.59 76,405 -1.07(-2.77%)
Apr 24, 2023 39.11 39.58 38.48 38.66 53,660 -0.49(-1.25%)
Apr 21, 2023 39.56 39.56 38.05 39.15 94,256 -0.44(-1.11%)
Apr 20, 2023 38.63 39.81 38.63 39.59 103,219 +0.58(+1.49%)
Apr 19, 2023 37.84 39.32 37.34 39.01 69,609 +1.03(+2.71%)
Apr 18, 2023 38.75 38.75 37.79 37.98 92,272 -0.69(-1.78%)
Apr 17, 2023 39.06 39.06 37.29 38.67 119,558 -0.39(-1.00%)
Apr 14, 2023 39.11 39.56 38.48 39.06 121,263 -0.01(-0.03%)
Apr 13, 2023 37.91 39.67 37.42 39.07 132,632 +1.19(+3.14%)
Apr 12, 2023 37.68 38.51 37.32 37.88 132,354 +0.61(+1.64%)
Apr 11, 2023 36.55 37.70 36.45 37.27 144,814 +0.80(+2.19%)
Apr 10, 2023 34.45 37.26 34.45 36.47 269,290 +1.75(+5.04%)
Apr 06, 2023 33.75 34.78 33.51 34.72 83,523 +1.14(+3.39%)
Apr 05, 2023 33.74 33.74 33.24 33.58 89,237 -0.16(-0.47%)
Apr 04, 2023 33.79 33.96 33.34 33.74 98,299 -0.04(-0.12%)
Apr 03, 2023 34.25 34.25 32.84 33.78 111,497 -0.31(-0.91%)
Mar 31, 2023 33.17 34.16 32.80 34.09 114,107 +1.27(+3.87%)
Mar 30, 2023 32.41 33.45 32.35 32.82 102,039 +0.58(+1.80%)
Mar 29, 2023 32.12 32.50 31.73 32.24 88,898 +0.46(+1.45%)
Mar 28, 2023 32.54 33.12 31.52 31.78 99,949 -0.85(-2.60%)
Mar 27, 2023 31.66 32.76 31.33 32.63 114,526 +1.28(+4.08%)
Mar 24, 2023 30.22 31.38 30.22 31.35 121,603 +0.87(+2.85%)
Mar 23, 2023 32.05 32.13 30.06 30.48 212,624 -1.37(-4.30%)
Mar 22, 2023 33.47 33.77 31.85 31.85 148,758 -1.67(-4.98%)
Mar 21, 2023 32.88 34.01 32.88 33.52 221,646 +1.11(+3.42%)
Mar 20, 2023 31.89 33.65 31.52 32.41 263,621 +0.62(+1.95%)
Mar 17, 2023 30.43 32.38 29.82 31.79 843,103 +1.10(+3.58%)
Mar 16, 2023 30.74 31.62 29.62 30.69 225,270 -0.48(-1.54%)
Mar 15, 2023 30.73 31.93 30.31 31.17 226,002 -0.33(-1.05%)
Mar 14, 2023 33.11 33.11 30.92 31.50 232,525 -0.74(-2.30%)
Mar 13, 2023 33.72 34.27 31.88 32.24 246,974 -2.02(-5.90%)
Mar 10, 2023 34.89 35.20 33.37 34.26 178,687 -0.92(-2.62%)
Mar 09, 2023 36.23 37.55 35.11 35.18 233,824 -1.04(-2.87%)
Mar 08, 2023 37.87 37.87 35.88 36.22 255,862 -1.67(-4.41%)
Mar 07, 2023 37.26 37.98 36.96 37.89 277,147 +0.58(+1.55%)
Mar 06, 2023 38.21 38.97 37.05 37.31 170,465 -0.90(-2.36%)
Mar 03, 2023 38.66 39.55 38.13 38.21 162,503 -0.38(-0.98%)
Mar 02, 2023 40.24 40.35 37.73 38.59 266,138 -2.02(-4.97%)
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.