Indicators

Consensus Cloud Solutions (NQ: CCSI )

20.07 -0.16 (-0.77%)

Streaming Delayed Price Updated: 1:51 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	53.46	55.78	51.48	55.24	66,655	+1.86(+3.48%)
Jan 27, 2022	55.78	56.40	53.09	53.38	102,330	-1.81(-3.28%)
Jan 26, 2022	57.08	58.02	54.09	55.19	89,718	-0.76(-1.36%)
Jan 25, 2022	57.07	57.13	54.26	55.95	81,338	-1.71(-2.97%)
Jan 24, 2022	55.67	58.36	51.98	57.66	107,751	+1.02(+1.80%)
Jan 21, 2022	57.61	59.72	56.41	56.64	101,514	-1.79(-3.06%)
Jan 20, 2022	58.61	60.85	58.27	58.43	62,123	+0.05(+0.09%)
Jan 19, 2022	57.60	59.13	57.36	58.38	85,129	+0.74(+1.28%)
Jan 18, 2022	58.35	59.41	57.56	57.64	73,622	-1.48(-2.50%)
Jan 14, 2022				59.12	0	+0.63(+1.08%)
Jan 13, 2022	59.30	60.23	57.93	58.49	57,334	-0.74(-1.25%)
Jan 12, 2022	59.92	60.73	58.74	59.23	59,278	-0.30(-0.50%)
Jan 11, 2022	55.05	60.45	55.05	59.53	41,505	+1.46(+2.51%)
Jan 10, 2022	55.78	58.22	54.83	58.07	55,444	+1.27(+2.24%)
Jan 07, 2022	56.52	58.76	55.29	56.80	63,816	+0.24(+0.42%)
Jan 06, 2022	55.44	57.41	54.40	56.56	50,699	+0.50(+0.89%)
Jan 05, 2022	57.73	60.00	55.55	56.06	60,476	-1.89(-3.26%)
Jan 04, 2022	59.20	60.50	56.25	57.95	72,044	-0.98(-1.66%)

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.