Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consensus Cloud Solutions (NQ: CCSI )

12.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 48.65 49.95 47.04 48.03 117,111 -1.17(-2.38%)
May 27, 2022 49.46 50.29 48.89 49.20 59,047 -0.03(-0.06%)
May 26, 2022 48.11 49.82 48.11 49.23 43,911 +1.42(+2.97%)
May 25, 2022 47.72 48.83 47.60 47.81 54,150 -0.19(-0.40%)
May 24, 2022 49.84 50.19 47.63 48.00 66,790 -2.70(-5.33%)
May 23, 2022 49.04 50.95 47.80 50.70 63,267 +1.92(+3.94%)
May 20, 2022 49.79 49.96 47.23 48.78 65,709 -0.23(-0.47%)
May 19, 2022 47.14 49.43 46.60 49.01 101,884 +1.23(+2.57%)
May 18, 2022 47.89 48.98 47.10 47.78 86,961 -0.69(-1.42%)
May 17, 2022 48.28 49.28 45.71 48.47 87,915 +1.37(+2.91%)
May 16, 2022 47.95 48.82 46.34 47.10 54,351 -0.85(-1.77%)
May 13, 2022 46.40 48.72 46.40 47.95 56,110 +2.25(+4.92%)
May 12, 2022 44.93 48.30 44.35 45.70 93,439 +0.56(+1.24%)
May 11, 2022 49.14 50.10 44.45 45.14 67,264 -4.03(-8.20%)
May 10, 2022 50.84 50.84 46.73 49.17 84,686 -0.34(-0.69%)
May 09, 2022 51.42 51.42 48.82 49.51 80,785 -2.50(-4.81%)
May 06, 2022 53.44 54.24 50.67 52.01 90,519 -1.43(-2.68%)
May 05, 2022 54.04 54.15 52.25 53.44 61,111 -1.78(-3.22%)
May 04, 2022 54.56 55.24 51.67 55.22 58,858 +1.94(+3.64%)
May 03, 2022 53.98 54.82 53.09 53.28 53,775 -0.75(-1.39%)
May 02, 2022 53.08 54.72 51.49 54.03 91,408 +1.31(+2.48%)
Apr 29, 2022 55.61 57.16 52.47 52.72 61,147 -3.66(-6.49%)
Apr 28, 2022 54.98 56.67 53.01 56.38 66,752 +1.95(+3.58%)
Apr 27, 2022 54.58 56.17 54.07 54.43 79,962 -0.14(-0.26%)
Apr 26, 2022 56.31 56.31 54.46 54.57 52,240 -2.54(-4.45%)
Apr 25, 2022 53.31 57.27 53.31 57.11 48,714 +3.23(+5.99%)
Apr 22, 2022 55.99 58.38 53.17 53.88 65,271 -2.58(-4.57%)
Apr 21, 2022 58.08 58.22 55.56 56.46 76,164 -1.12(-1.95%)
Apr 20, 2022 59.71 59.71 57.33 57.58 52,147 -1.12(-1.91%)
Apr 19, 2022 57.50 59.77 57.50 58.70 60,406 +0.79(+1.36%)
Apr 18, 2022 57.20 58.82 56.23 57.91 71,460 +1.07(+1.88%)
Apr 14, 2022 57.61 58.46 56.50 56.84 47,012 -0.38(-0.66%)
Apr 13, 2022 53.14 57.31 52.72 57.22 64,251 +4.24(+8.00%)
Apr 12, 2022 52.21 54.18 52.21 52.98 80,469 +0.85(+1.63%)
Apr 11, 2022 52.41 53.08 51.04 52.13 62,257 -0.53(-1.01%)
Apr 08, 2022 54.41 55.54 52.47 52.66 69,603 -2.20(-4.01%)
Apr 07, 2022 55.78 56.58 52.74 54.86 95,752 -0.88(-1.58%)
Apr 06, 2022 59.11 59.11 55.56 55.74 85,564 -3.60(-6.07%)
Apr 05, 2022 57.97 60.49 57.40 59.34 126,585 +1.48(+2.56%)
Apr 04, 2022 59.94 60.61 57.38 57.86 64,818 -2.15(-3.58%)
Apr 01, 2022 59.94 60.90 59.63 60.01 97,004 -0.12(-0.20%)
Mar 31, 2022 60.04 60.59 59.68 60.13 91,887 -0.15(-0.25%)
Mar 30, 2022 60.68 62.26 60.00 60.28 63,380 -0.68(-1.12%)
Mar 29, 2022 60.61 61.95 59.70 60.96 104,037 +1.01(+1.68%)
Mar 28, 2022 58.19 60.13 58.15 59.95 54,096 +1.42(+2.43%)
Mar 25, 2022 57.60 59.07 56.99 58.53 52,200 +0.64(+1.11%)
Mar 24, 2022 59.21 59.21 57.19 57.89 32,783 -1.08(-1.83%)
Mar 23, 2022 59.19 60.24 58.29 58.97 43,309 -0.69(-1.16%)
Mar 22, 2022 59.89 61.47 59.55 59.66 54,428 +0.01(+0.02%)
Mar 21, 2022 60.02 60.54 58.87 59.65 42,711 -0.53(-0.88%)
Mar 18, 2022 60.49 61.08 59.12 60.18 244,252 -0.52(-0.86%)
Mar 17, 2022 58.19 61.13 57.37 60.70 63,679 +2.43(+4.17%)
Mar 16, 2022 55.68 58.47 55.60 58.27 68,448 +2.73(+4.92%)
Mar 15, 2022 53.84 55.58 53.49 55.54 78,239 +1.43(+2.64%)
Mar 14, 2022 55.95 55.95 53.94 54.11 67,932 -2.11(-3.75%)
Mar 11, 2022 59.72 59.72 56.01 56.22 77,866 -3.33(-5.59%)
Mar 10, 2022 59.69 61.45 59.22 59.55 74,767 -0.95(-1.57%)
Mar 09, 2022 61.17 61.74 59.95 60.50 95,430 +0.04(+0.07%)
Mar 08, 2022 59.52 61.81 59.40 60.46 95,930 +0.46(+0.77%)
Mar 07, 2022 59.13 61.41 58.27 60.00 143,925 +0.48(+0.81%)
Mar 04, 2022 58.83 60.00 57.95 59.52 106,253 -0.21(-0.35%)
Mar 03, 2022 58.42 61.37 57.21 59.73 117,350 +2.23(+3.88%)
Mar 02, 2022 54.97 57.67 54.38 57.50 74,648 +2.72(+4.97%)
Mar 01, 2022 55.40 57.07 53.60 54.78 103,577 -0.88(-1.58%)
Feb 28, 2022 53.87 56.01 53.87 55.66 108,150 +0.89(+1.62%)
Feb 25, 2022 54.86 55.11 54.06 54.77 56,306 +0.48(+0.88%)
Feb 24, 2022 52.05 54.46 51.81 54.29 80,524 +0.92(+1.72%)
Feb 23, 2022 54.13 54.97 53.09 53.37 60,193 -0.27(-0.50%)
Feb 22, 2022 55.27 55.79 53.07 53.64 59,320 -2.32(-4.15%)
Feb 18, 2022 55.96 0 -1.53(-2.66%)
Feb 17, 2022 57.33 57.61 56.37 57.49 41,140 -0.72(-1.24%)
Feb 16, 2022 60.25 60.82 57.27 58.21 78,800 -2.57(-4.23%)
Feb 15, 2022 61.35 61.98 59.56 60.78 125,706 +0.17(+0.28%)
Feb 14, 2022 59.19 61.25 59.19 60.61 53,508 +1.84(+3.13%)
Feb 11, 2022 60.16 61.00 58.23 58.77 58,343 -1.00(-1.67%)
Feb 10, 2022 60.71 62.77 59.44 59.77 65,640 -2.23(-3.60%)
Feb 09, 2022 62.40 62.58 60.79 62.00 58,146 +0.21(+0.34%)
Feb 08, 2022 56.37 61.96 56.37 61.79 93,075 +5.54(+9.85%)
Feb 07, 2022 55.27 57.03 55.27 56.25 83,062 +0.93(+1.68%)
Feb 04, 2022 53.12 55.85 52.52 55.32 47,693 +1.94(+3.63%)
Feb 03, 2022 55.40 56.03 53.13 53.38 64,006 -2.59(-4.63%)
Feb 02, 2022 57.52 57.52 55.37 55.97 68,284 -1.43(-2.49%)
Feb 01, 2022 56.85 58.06 55.74 57.40 61,792 +2.16(+3.91%)
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%)
Jan 03, 2022 58.16 59.14 57.52 58.93 140,096 +1.06(+1.83%)
Dec 31, 2021 61.98 61.98 57.03 57.87 53,276 -0.91(-1.55%)
Dec 30, 2021 58.52 60.34 58.39 58.78 103,020 +0.59(+1.01%)
Dec 29, 2021 59.23 59.47 57.87 58.19 44,122 -0.98(-1.66%)
Dec 28, 2021 59.49 60.54 58.17 59.17 52,296 -0.33(-0.55%)
Dec 27, 2021 58.98 60.48 58.45 59.50 63,828 +0.97(+1.66%)
Dec 23, 2021 57.84 59.48 57.58 58.53 36,594 +0.95(+1.65%)
Dec 22, 2021 57.07 57.59 55.85 57.58 37,653 +0.53(+0.93%)
Dec 21, 2021 55.21 57.57 55.07 57.05 55,370 +2.57(+4.72%)
Dec 20, 2021 55.38 55.86 54.14 54.48 95,100 -2.14(-3.78%)
Dec 17, 2021 54.52 57.48 53.15 56.62 999,397 +1.81(+3.30%)
Dec 16, 2021 57.50 58.03 54.45 54.81 104,513 -2.34(-4.09%)
Dec 15, 2021 54.00 57.71 52.20 57.15 220,323 +3.17(+5.87%)
Dec 14, 2021 57.24 59.91 53.79 53.98 135,921 -3.35(-5.84%)
Dec 13, 2021 56.30 58.73 55.67 57.33 95,010 +0.55(+0.97%)
Dec 10, 2021 59.70 61.37 56.13 56.78 118,040 -2.97(-4.97%)
Dec 09, 2021 61.36 62.19 59.05 59.75 72,691 -1.82(-2.96%)
Dec 08, 2021 63.77 64.02 61.09 61.57 105,840 -1.68(-2.66%)
Dec 07, 2021 62.08 65.68 62.08 63.25 117,601 +2.10(+3.43%)
Dec 06, 2021 60.37 61.54 57.51 61.15 107,309 +1.40(+2.34%)
Dec 03, 2021 64.06 64.16 59.21 59.75 71,336 -4.53(-7.05%)
Dec 02, 2021 62.18 65.48 62.14 64.28 76,711 +1.81(+2.90%)
Dec 01, 2021 63.65 65.37 61.65 62.47 135,473 -0.17(-0.27%)
Nov 30, 2021 61.66 63.02 61.05 62.64 248,993 +1.20(+1.95%)
Nov 29, 2021 58.91 61.63 58.57 61.44 98,738 +2.45(+4.15%)
Nov 26, 2021 59.05 59.63 57.49 58.99 78,427 -1.00(-1.67%)
Nov 24, 2021 60.16 61.49 59.73 59.99 71,746 +0.07(+0.12%)
Nov 23, 2021 61.60 61.83 59.37 59.92 102,632 -1.99(-3.22%)
Nov 22, 2021 63.36 63.87 59.63 61.91 145,474 -1.78(-2.79%)
Nov 19, 2021 63.16 65.29 62.73 63.69 69,495 +0.59(+0.94%)
Nov 18, 2021 62.75 63.24 62.56 63.10 154,790 +0.35(+0.56%)
Nov 17, 2021 65.00 65.24 62.71 62.75 127,670 -2.25(-3.46%)
Nov 16, 2021 64.68 66.03 62.45 65.00 106,445 -0.17(-0.26%)
Nov 15, 2021 61.78 66.29 61.78 65.17 162,372 +3.24(+5.23%)
Nov 12, 2021 63.56 63.56 61.44 61.93 200,638 -1.04(-1.65%)
Nov 11, 2021 64.00 64.80 61.87 62.97 146,260 -1.39(-2.16%)
Nov 10, 2021 64.28 64.36 179,442 -0.63(-0.97%)
Nov 09, 2021 64.68 69.31 64.02 64.99 143,338 +0.32(+0.49%)
Nov 08, 2021 65.00 65.65 64.41 64.67 140,942 -0.33(-0.51%)
Nov 05, 2021 65.38 65.80 63.40 65.00 236,195 +0.74(+1.15%)
Nov 04, 2021 63.70 65.50 63.69 64.26 110,576 +0.52(+0.82%)
Nov 03, 2021 61.78 64.27 61.78 63.74 190,768 +1.43(+2.29%)
Nov 02, 2021 61.66 64.00 61.10 62.31 208,257 +0.30(+0.48%)
Nov 01, 2021 63.39 63.59 61.59 62.01 178,758 -1.32(-2.08%)
Oct 29, 2021 63.85 62.97 63.33 140,817 -0.67(-1.05%)
Oct 28, 2021 64.46 64.00 102,996 -0.29(-0.45%)
Oct 27, 2021 65.00 65.85 63.13 64.29 94,619 -0.61(-0.94%)
Oct 26, 2021 62.66 65.70 64.90 83,067 +1.91(+3.03%)
Oct 25, 2021 65.10 62.75 62.99 118,584 -2.41(-3.69%)
Oct 22, 2021 63.27 65.99 63.27 65.40 84,070 +1.92(+3.02%)
Oct 21, 2021 59.86 64.22 59.06 63.48 371,356 +3.59(+5.99%)
Oct 20, 2021 62.26 63.91 58.90 59.89 403,731 -1.04(-1.71%)
Oct 19, 2021 62.39 63.41 60.06 60.93 488,884 -0.80(-1.30%)
Oct 18, 2021 62.47 64.00 61.43 61.73 321,598 -1.94(-3.05%)
Oct 15, 2021 65.34 65.78 63.00 63.67 421,752 -1.58(-2.42%)
Oct 14, 2021 66.52 66.86 60.50 65.25 687,257 -0.84(-1.27%)
Oct 13, 2021 61.56 66.56 61.08 66.09 419,541 +2.48(+3.90%)
Oct 12, 2021 61.99 66.00 59.12 63.61 641,562 +2.69(+4.42%)
Oct 11, 2021 63.55 66.00 59.60 60.92 916,951 -3.96(-6.10%)
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.