Consensus Cloud Solutions, Inc. (CCSI)
NASDAQ:CCSI
Want to see CCSI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2026
26.20
27.71
26.20
27.46
27.46
+6.11%
80,301
0.42
Apr 30, 2026
24.98
25.98
24.85
25.88
25.88
+2.80%
102,720
0.53
Apr 29, 2026
26.53
26.53
25.16
25.18
25.18
-6.17%
88,629
0.46
Apr 28, 2026
27.19
27.53
26.83
26.83
26.83
-1.03%
80,615
0.41
Apr 27, 2026
26.57
27.73
26.19
27.11
27.11
+1.46%
88,356
0.45
Apr 24, 2026
25.65
26.76
25.55
26.72
26.72
+3.49%
92,702
0.47
Apr 23, 2026
27.44
27.44
25.60
25.82
25.82
-6.01%
123,113
0.63
Apr 22, 2026
28.20
28.96
27.05
27.47
27.47
-2.07%
84,349
0.43
Apr 21, 2026
28.42
28.90
28.01
28.05
28.05
-1.30%
106,529
0.54
Apr 20, 2026
27.43
28.67
27.43
28.42
28.42
+3.08%
120,725
0.61
Apr 17, 2026
26.92
27.86
26.92
27.57
27.57
+4.55%
94,831
0.48
Apr 16, 2026
25.65
26.42
25.48
26.37
26.37
+3.57%
73,196
0.37
Apr 15, 2026
24.65
25.49
24.62
25.46
25.46
+3.29%
136,268
0.69
Apr 14, 2026
24.75
25.33
24.53
24.65
24.65
-0.40%
105,470
0.53
Apr 13, 2026
23.90
24.86
23.72
24.75
24.75
+3.56%
100,686
0.51
Apr 10, 2026
24.75
24.84
23.71
23.90
23.90
-4.13%
94,045
0.47
Apr 09, 2026
24.71
25.10
24.11
24.93
24.93
+0.12%
103,676
0.52
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
Rows: