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 (%)
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%)
Feb 01, 2024 21.79 22.71 21.57 22.62 195,126 +0.88(+4.05%)
Jan 31, 2024 21.33 22.39 20.92 21.74 324,387 +0.44(+2.07%)
Jan 30, 2024 20.49 21.36 20.14 21.30 234,707 +0.81(+3.95%)
Jan 29, 2024 20.48 20.91 20.01 20.49 121,988 +0.02(+0.10%)
Jan 26, 2024 19.97 20.57 19.86 20.47 95,720 +0.39(+1.94%)
Jan 25, 2024 20.72 20.86 19.94 20.08 96,693 -0.18(-0.89%)
Jan 24, 2024 20.20 20.62 20.03 20.26 126,152 +0.49(+2.48%)
Jan 23, 2024 19.88 21.00 19.70 19.77 131,132 +0.16(+0.82%)
Jan 22, 2024 18.64 19.72 18.38 19.61 210,528 +1.25(+6.81%)
Jan 19, 2024 18.15 18.62 17.57 18.36 219,720 +0.37(+2.06%)
Jan 18, 2024 18.39 18.39 17.79 17.99 163,093 -0.39(-2.12%)
Jan 17, 2024 18.60 18.70 18.23 18.38 134,534 -0.52(-2.75%)
Jan 16, 2024 19.69 20.02 18.76 18.90 178,188 -0.81(-4.11%)
Jan 12, 2024 19.94 20.31 19.67 19.71 205,120 +0.09(+0.46%)
Jan 11, 2024 19.76 20.20 19.25 19.62 177,320 -0.22(-1.11%)
Jan 10, 2024 20.16 20.31 18.91 19.84 154,696 -0.55(-2.70%)
Jan 09, 2024 22.27 22.27 20.36 20.39 120,236 -2.27(-10.02%)
Jan 08, 2024 22.55 23.02 22.55 22.66 92,997 +0.18(+0.80%)
Jan 05, 2024 22.46 22.98 22.10 22.48 112,433 -0.24(-1.06%)
Jan 04, 2024 23.25 23.37 22.64 22.72 95,453 -0.53(-2.28%)
Jan 03, 2024 24.44 24.47 23.23 23.25 106,804 -1.42(-5.76%)
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.