Indicators

Consensus Cloud Solutions (NQ: CCSI )

11.79 +0.15 (+1.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.