Skip to main content

Consensus Cloud Solutions, Inc. - Common Stock (NQ:CCSI)

26.57 -0.13 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 26.90 27.15 26.52 26.57 104,517 -0.13(-0.49%)
Aug 28, 2025 26.81 26.88 26.41 26.70 123,146 +0.03(+0.11%)
Aug 27, 2025 25.79 26.76 25.79 26.67 115,219 +0.62(+2.38%)
Aug 26, 2025 26.22 26.46 25.82 26.05 93,242 -0.15(-0.57%)
Aug 25, 2025 26.64 26.80 26.14 26.20 74,547 -0.64(-2.38%)
Aug 22, 2025 25.43 27.00 25.43 26.84 163,711 +1.50(+5.92%)
Aug 21, 2025 25.09 25.54 24.89 25.34 192,031 -0.01(-0.04%)
Aug 20, 2025 26.00 26.02 25.35 25.35 134,985 -0.76(-2.91%)
Aug 19, 2025 26.34 26.90 26.00 26.11 113,454 -0.23(-0.87%)
Aug 18, 2025 25.95 26.38 25.80 26.34 137,410 +0.46(+1.78%)
Aug 15, 2025 25.95 26.13 25.51 25.88 222,331 +0.23(+0.90%)
Aug 14, 2025 25.99 26.20 25.22 25.65 133,105 -0.94(-3.54%)
Aug 13, 2025 25.74 27.12 25.40 26.59 206,461 +0.94(+3.66%)
Aug 12, 2025 24.97 25.67 24.75 25.65 232,194 +0.71(+2.85%)
Aug 11, 2025 23.86 25.16 23.68 24.94 237,789 +1.10(+4.61%)
Aug 08, 2025 23.19 25.77 22.15 23.84 369,390 +2.87(+13.69%)
Aug 07, 2025 20.44 21.14 20.11 20.97 226,623 +0.85(+4.22%)
Aug 06, 2025 20.03 20.29 20.02 20.12 107,353 +0.10(+0.50%)
Aug 05, 2025 20.26 20.26 19.83 20.02 138,793 -0.10(-0.50%)
Aug 04, 2025 19.71 20.20 19.62 20.12 110,347 +0.46(+2.34%)
Aug 01, 2025 19.83 19.85 19.42 19.66 203,589 -0.52(-2.58%)
Jul 31, 2025 20.56 20.65 20.06 20.18 108,782 -0.50(-2.42%)
Jul 30, 2025 21.34 21.48 20.59 20.68 126,872 -0.58(-2.73%)
Jul 29, 2025 21.76 21.79 21.03 21.26 139,035 -0.21(-0.98%)
Jul 28, 2025 21.07 21.68 21.07 21.47 173,952 +0.44(+2.09%)
Jul 25, 2025 21.63 21.63 21.00 21.03 90,908 -0.56(-2.59%)
Jul 24, 2025 21.41 21.77 21.22 21.59 139,595 +0.00(+0.00%)
Jul 23, 2025 21.01 21.64 20.78 21.59 94,677 +0.75(+3.60%)
Jul 22, 2025 20.96 21.12 20.64 20.84 134,613 -0.12(-0.57%)
Jul 21, 2025 21.13 21.22 20.85 20.96 120,438 -0.10(-0.47%)
Jul 18, 2025 21.14 21.19 20.55 21.06 134,757 +0.16(+0.77%)
Jul 17, 2025 20.40 20.95 20.27 20.90 205,074 +0.69(+3.41%)
Jul 16, 2025 19.83 20.30 19.51 20.21 166,955 +0.38(+1.92%)
Jul 15, 2025 21.72 21.72 19.80 19.83 244,063 -1.88(-8.66%)
Jul 14, 2025 21.27 21.98 21.20 21.71 172,194 +0.47(+2.21%)
Jul 11, 2025 22.64 22.64 21.18 21.24 132,236 -1.54(-6.76%)
Jul 10, 2025 23.11 23.14 22.61 22.78 144,007 -0.35(-1.51%)
Jul 09, 2025 23.80 23.80 23.00 23.13 86,896 -0.53(-2.24%)
Jul 08, 2025 23.89 24.06 23.57 23.66 97,343 -0.08(-0.34%)
Jul 07, 2025 23.61 24.36 23.48 23.74 152,211 +0.14(+0.59%)
Jul 03, 2025 23.89 24.02 23.44 23.60 54,593 -0.06(-0.25%)
Jul 02, 2025 23.83 24.01 23.46 23.66 171,351 -0.14(-0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.