Consensus Cloud Solutions, Inc. (CCSI)
NASDAQ:CCSI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
25.49
26.12
24.79
24.90
24.90
+1.14%
89,947
0.45
Apr 07, 2026
24.30
24.96
24.21
24.62
24.62
+0.20%
94,619
0.47
Apr 06, 2026
23.96
24.80
23.91
24.57
24.57
+2.55%
98,258
0.48
Apr 03, 2026
23.19
24.07
22.88
23.96
23.96
0.00%
0
0.00
Apr 02, 2026
23.19
24.07
22.88
23.96
23.96
+1.23%
89,408
0.43
Apr 01, 2026
24.08
24.08
23.27
23.67
23.67
-0.29%
133,953
0.63
Mar 31, 2026
24.01
24.30
22.98
23.74
23.74
+0.34%
113,612
0.54
Mar 30, 2026
24.95
24.95
23.42
23.66
23.66
-3.15%
145,885
0.69
Mar 27, 2026
24.76
25.13
24.23
24.43
24.43
-2.51%
108,879
0.51
Mar 26, 2026
24.32
25.34
24.32
25.06
25.06
+1.42%
97,209
0.45
Mar 25, 2026
25.67
25.82
23.81
24.71
24.71
-2.45%
148,122
0.69
Mar 24, 2026
26.93
26.93
25.28
25.33
25.33
-7.35%
167,769
0.77
Mar 23, 2026
27.08
27.63
26.87
27.34
27.34
+2.40%
168,605
0.78
Mar 20, 2026
27.98
27.98
26.47
26.70
26.70
-4.57%
357,469
1.65
Mar 19, 2026
27.95
28.71
27.41
27.98
27.98
+0.11%
170,384
0.79
Mar 18, 2026
29.64
29.87
27.89
27.95
27.95
-6.24%
162,563
0.75
Mar 17, 2026
29.68
30.43
29.68
29.81
29.81
+0.57%
99,620
0.46
Mar 16, 2026
30.35
30.62
29.62
29.64
29.64
-1.36%
182,217
0.84
Mar 13, 2026
30.05
30.54
29.78
30.05
30.05
-0.17%
157,904
0.73
Mar 12, 2026
29.33
30.31
29.33
30.10
30.10
+0.53%
155,337
0.72
Mar 11, 2026
29.66
30.11
29.21
29.94
29.94
+0.03%
153,454
0.70
Mar 10, 2026
30.43
30.93
29.86
29.93
29.93
-1.80%
139,815
0.64
Mar 09, 2026
30.03
30.88
29.37
30.48
30.48
-0.23%
132,987
0.60
Mar 06, 2026
31.22
31.22
30.12
30.55
30.55
-3.14%
95,357
0.43
Mar 05, 2026
30.95
31.67
30.89
31.54
31.54
+0.19%
138,155
0.62
Mar 04, 2026
30.70
31.66
30.56
31.48
31.48
+2.94%
131,383
0.59
Mar 03, 2026
28.82
30.68
28.71
30.58
30.58
+2.69%
155,306
0.70
Mar 02, 2026
29.41
30.00
28.67
29.78
29.78
-1.00%
228,555
1.03
Feb 27, 2026
30.02
30.54
29.85
30.08
30.08
-2.15%
209,953
0.95
Feb 26, 2026
29.68
30.78
29.51
30.74
30.74
+3.71%
180,559
0.82
Feb 25, 2026
30.15
30.46
29.59
29.64
29.64
-1.69%
279,234
1.28
Feb 24, 2026
28.91
30.83
28.91
30.15
30.15
+3.18%
226,126
1.04
Feb 23, 2026
29.56
29.56
28.24
29.22
29.22
-2.18%
289,549
1.34
Feb 20, 2026
28.65
30.09
28.65
29.87
29.87
+3.90%
270,524
1.26
Feb 19, 2026
28.13
28.78
27.89
28.75
28.75
+1.45%
270,241
1.28
Feb 18, 2026
28.74
29.40
28.16
28.34
28.34
-1.32%
355,026
1.70
Feb 17, 2026
29.61
30.23
28.64
28.72
28.72
-3.01%
321,390
1.55
Feb 16, 2026
27.22
29.73
27.14
29.61
29.61
0.00%
0
0.00
Feb 13, 2026
27.22
29.73
27.14
29.61
29.61
+8.86%
376,052
1.81
Feb 12, 2026
26.86
27.92
26.47
27.20
27.20
+1.19%
335,009
1.63
Feb 11, 2026
24.86
26.92
24.67
26.88
26.88
+18.52%
567,299
2.84
Feb 10, 2026
23.31
24.30
22.50
24.24
24.24
+6.88%
413,291
2.10
Feb 09, 2026
23.67
23.82
22.16
22.68
22.68
-4.18%
270,331
1.37
Feb 06, 2026
23.22
23.90
22.74
23.67
23.67
+3.36%
395,753
1.98
Feb 05, 2026
22.65
23.53
22.33
22.90
22.90
-0.52%
668,358
3.49
Feb 04, 2026
22.22
23.47
21.96
23.02
23.02
+4.59%
493,462
2.66
Feb 03, 2026
22.25
22.40
21.14
22.01
22.01
-1.17%
633,567
3.54
Feb 02, 2026
21.50
22.45
21.34
22.27
22.27
+4.26%
174,486
0.97
Jan 30, 2026
21.17
21.62
21.08
21.36
21.36
-0.37%
167,444
0.93
Jan 29, 2026
21.58
21.70
20.90
21.44
21.44
-0.74%
169,229
0.95
Rows: