Skip to main content

Consensus Cloud Solutions (NQ: CCSI )

12.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 12.51 12.84 12.40 12.61 193,100 -0.08(-0.63%)
Apr 12, 2024 13.20 13.59 12.67 12.69 200,073 -0.67(-5.01%)
Apr 11, 2024 13.65 13.71 13.05 13.36 173,639 -0.23(-1.69%)
Apr 10, 2024 14.62 14.62 13.31 13.59 244,065 -1.53(-10.12%)
Apr 09, 2024 13.87 15.26 13.87 15.12 251,363 +1.22(+8.78%)
Apr 08, 2024 13.87 14.09 13.50 13.90 235,695 +0.24(+1.76%)
Apr 05, 2024 14.35 14.36 13.28 13.66 234,362 -0.89(-6.12%)
Apr 04, 2024 15.56 15.65 14.42 14.55 228,199 -0.76(-4.96%)
Apr 03, 2024 14.98 15.39 14.76 15.31 171,743 +0.23(+1.53%)
Apr 02, 2024 15.42 15.45 14.98 15.08 266,871 -0.54(-3.46%)
Apr 01, 2024 15.87 16.06 15.48 15.62 246,782 -0.24(-1.51%)
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%)
Mar 01, 2024 15.94 16.99 15.29 16.39 546,530 +0.47(+2.95%)
Feb 29, 2024 16.37 16.78 15.73 15.92 610,428 -0.08(-0.50%)
Feb 28, 2024 16.50 16.93 15.86 16.00 399,219 -0.61(-3.67%)
Feb 27, 2024 16.84 17.11 16.49 16.61 362,368 -0.06(-0.36%)
Feb 26, 2024 16.87 17.27 16.50 16.67 434,449 -0.14(-0.83%)
Feb 23, 2024 15.50 16.97 15.36 16.81 620,347 +1.32(+8.52%)
Feb 22, 2024 17.62 19.21 15.20 15.49 767,554 -2.80(-15.31%)
Feb 21, 2024 18.85 19.07 18.21 18.29 169,198 -0.56(-2.97%)
Feb 20, 2024 18.82 19.11 18.70 18.85 179,817 -0.25(-1.31%)
Feb 16, 2024 19.47 19.65 18.98 19.10 162,211 -0.49(-2.50%)
Feb 15, 2024 19.52 20.01 18.90 19.59 221,342 +0.19(+0.98%)
Feb 14, 2024 18.47 19.51 18.43 19.40 148,608 +1.11(+6.07%)
Feb 13, 2024 20.01 20.45 18.11 18.29 139,227 -2.62(-12.53%)
Feb 12, 2024 19.79 21.15 19.79 20.91 144,423 +1.12(+5.66%)
Feb 09, 2024 19.61 19.80 18.96 19.79 162,078 +0.21(+1.07%)
Feb 08, 2024 20.50 20.64 19.19 19.58 253,650 -0.55(-2.73%)
Feb 07, 2024 20.17 20.85 19.78 20.13 217,734 -0.02(-0.10%)
Feb 06, 2024 19.67 20.59 19.25 20.15 145,213 +0.40(+2.03%)
Feb 05, 2024 19.96 20.30 19.09 19.75 149,610 -0.60(-2.95%)
Feb 02, 2024 22.33 22.33 20.31 20.35 155,356 -2.27(-10.04%)
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.