Skip to main content

Consensus Cloud Solutions (NQ: CCSI )

15.86 +0.79 (+5.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 32.32 33.39 31.79 31.93 164,154 -0.20(-0.62%)
Aug 30, 2023 31.80 32.46 31.61 32.13 121,603 +0.70(+2.23%)
Aug 29, 2023 31.34 31.99 30.92 31.43 55,179 -0.06(-0.19%)
Aug 28, 2023 30.91 31.52 30.80 31.49 46,842 +0.74(+2.41%)
Aug 25, 2023 30.12 30.95 29.65 30.75 58,846 +0.67(+2.23%)
Aug 24, 2023 30.83 30.88 29.97 30.08 67,847 -0.88(-2.84%)
Aug 23, 2023 29.74 31.14 29.66 30.96 62,152 +1.37(+4.63%)
Aug 22, 2023 29.59 29.66 29.25 29.59 134,584 +0.16(+0.54%)
Aug 21, 2023 29.97 30.39 29.31 29.43 77,728 -0.55(-1.83%)
Aug 18, 2023 30.67 30.99 29.96 29.98 78,982 -1.12(-3.60%)
Aug 17, 2023 31.27 31.59 31.00 31.10 92,909 -0.04(-0.13%)
Aug 16, 2023 31.36 31.55 30.97 31.14 60,463 -0.21(-0.67%)
Aug 15, 2023 31.64 31.76 30.99 31.35 68,816 -0.42(-1.32%)
Aug 14, 2023 31.50 32.23 31.00 31.77 82,195 +0.01(+0.03%)
Aug 11, 2023 31.21 32.06 31.21 31.76 74,929 +0.30(+0.95%)
Aug 10, 2023 31.17 32.13 30.96 31.46 109,337 +0.45(+1.45%)
Aug 09, 2023 31.00 33.55 30.75 31.01 103,723 +0.02(+0.06%)
Aug 08, 2023 31.60 32.06 30.07 30.99 146,019 -1.07(-3.34%)
Aug 07, 2023 30.65 32.16 30.49 32.06 98,786 +1.57(+5.15%)
Aug 04, 2023 30.39 31.04 29.38 30.49 69,637 +0.01(+0.03%)
Aug 03, 2023 30.54 31.75 30.38 30.48 90,669 -0.05(-0.16%)
Aug 02, 2023 30.95 31.29 30.26 30.53 74,121 -0.85(-2.71%)
Aug 01, 2023 32.29 32.29 31.09 31.38 77,903 -1.03(-3.18%)
Jul 31, 2023 32.79 33.49 32.26 32.41 68,260 -0.26(-0.80%)
Jul 28, 2023 32.67 33.54 32.67 32.67 62,211 +0.43(+1.33%)
Jul 27, 2023 32.88 33.13 32.14 32.24 65,338 -0.36(-1.10%)
Jul 26, 2023 32.45 33.35 32.26 32.60 61,869 +0.02(+0.06%)
Jul 25, 2023 32.09 32.98 31.89 32.58 91,621 +0.43(+1.34%)
Jul 24, 2023 32.48 32.71 32.12 32.15 66,888 -0.21(-0.65%)
Jul 21, 2023 33.33 33.43 32.06 32.36 112,325 -0.66(-2.00%)
Jul 20, 2023 34.38 34.38 32.86 33.02 78,357 -1.36(-3.96%)
Jul 19, 2023 35.00 35.29 34.29 34.38 81,154 -0.58(-1.66%)
Jul 18, 2023 33.28 34.97 33.28 34.96 96,531 +1.77(+5.33%)
Jul 17, 2023 33.56 33.86 33.08 33.19 95,909 -0.49(-1.45%)
Jul 14, 2023 34.35 34.40 33.35 33.68 99,168 -0.62(-1.81%)
Jul 13, 2023 33.74 34.49 33.63 34.30 76,658 +0.89(+2.66%)
Jul 12, 2023 32.89 33.91 31.10 33.41 112,776 +1.17(+3.63%)
Jul 11, 2023 30.70 32.36 30.64 32.24 128,244 +1.55(+5.05%)
Jul 10, 2023 30.23 31.06 30.23 30.69 125,776 +0.28(+0.92%)
Jul 07, 2023 30.13 30.80 30.05 30.41 209,369 +0.30(+1.00%)
Jul 06, 2023 30.92 31.03 30.03 30.11 122,106 -1.15(-3.68%)
Jul 05, 2023 32.11 32.36 30.58 31.26 169,934 -1.18(-3.64%)
Jul 03, 2023 31.05 32.54 30.99 32.44 77,828 +1.44(+4.65%)
Jun 30, 2023 30.68 31.12 30.06 31.00 212,540 +0.59(+1.94%)
Jun 29, 2023 30.26 30.78 30.19 30.41 118,342 +0.02(+0.07%)
Jun 28, 2023 30.33 30.65 30.04 30.39 114,761 +0.04(+0.13%)
Jun 27, 2023 30.27 30.78 29.81 30.35 184,802 +0.19(+0.63%)
Jun 26, 2023 29.45 30.54 29.45 30.16 170,478 +0.59(+2.00%)
Jun 23, 2023 29.58 30.32 29.35 29.57 357,114 -0.39(-1.30%)
Jun 22, 2023 30.51 30.68 29.81 29.96 146,722 -0.55(-1.80%)
Jun 21, 2023 32.42 32.47 30.45 30.51 138,171 -2.08(-6.38%)
Jun 20, 2023 31.73 32.73 31.61 32.59 210,357 +0.90(+2.84%)
Jun 16, 2023 33.29 33.29 31.24 31.69 748,713 -1.27(-3.85%)
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.