Consensus Cloud Solutions Inc (CCSI) Historical Stock Data
19.72 ↑0.70 (3.68%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CCSI is up 0.94% a day on average. There have been 19 days where Consensus Cloud Solutions Inc closed green and 11 days where CCSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 19.02 | 19.72 | ↑$0.70 (3.68%) | 18.74 | 19.82 | 230.06K |
| 2024-05-16 | 19.35 | 19.02 | ↓$0.33 (-1.71%) | 18.78 | 19.56 | 199.47K |
| 2024-05-15 | 20.41 | 19.35 | ↓$1.06 (-5.19%) | 19.25 | 20.52 | 197.68K |
| 2024-05-14 | 19.63 | 20.05 | ↑$0.42 (2.14%) | 19.10 | 20.06 | 244.29K |
| 2024-05-13 | 19.31 | 19.42 | ↑$0.11 (0.57%) | 19.08 | 19.79 | 329.96K |
| 2024-05-10 | 18.07 | 19.11 | ↑$1.04 (5.76%) | 17.15 | 19.26 | 514.65K |
| 2024-05-09 | 14.86 | 18.00 | ↑$3.14 (21.13%) | 14.78 | 18.65 | 1.10M |
| 2024-05-08 | 12.83 | 13.23 | ↑$0.40 (3.12%) | 12.81 | 13.33 | 280.82K |
| 2024-05-07 | 12.67 | 13.06 | ↑$0.39 (3.08%) | 12.67 | 13.48 | 148.25K |
| 2024-05-06 | 12.33 | 12.67 | ↑$0.34 (2.76%) | 12.33 | 12.87 | 267.05K |
| 2024-05-03 | 12.64 | 12.21 | ↓$0.43 (-3.40%) | 12.03 | 12.67 | 252.42K |
| 2024-05-02 | 11.86 | 12.25 | ↑$0.39 (3.29%) | 11.80 | 12.27 | 265.46K |
| 2024-05-01 | 11.69 | 11.79 | ↑$0.10 (0.86%) | 11.69 | 12.30 | 276.15K |
| 2024-04-30 | 12.37 | 11.64 | ↓$0.73 (-5.90%) | 11.62 | 12.51 | 308.52K |
| 2024-04-29 | 12.36 | 12.50 | ↑$0.14 (1.13%) | 12.20 | 12.81 | 623.62K |
| 2024-04-26 | 12.52 | 12.27 | ↓$0.25 (-2.00%) | 12.25 | 12.63 | 113.24K |
| 2024-04-25 | 12.51 | 12.47 | ↓$0.04 (-0.32%) | 12.42 | 12.65 | 157.71K |
| 2024-04-24 | 12.55 | 12.59 | ↑$0.04 (0.32%) | 12.45 | 12.65 | 115.07K |
| 2024-04-23 | 12.51 | 12.62 | ↑$0.11 (0.88%) | 12.51 | 12.98 | 157.78K |
| 2024-04-22 | 12.96 | 12.55 | ↓$0.41 (-3.16%) | 12.50 | 12.99 | 162.44K |
| 2024-04-19 | 12.73 | 12.88 | ↑$0.15 (1.18%) | 12.68 | 13.12 | 250.95K |
| 2024-04-18 | 12.52 | 12.91 | ↑$0.39 (3.12%) | 12.47 | 13.06 | 242.45K |
| 2024-04-17 | 12.59 | 12.51 | ↓$0.08 (-0.64%) | 12.46 | 12.81 | 232.91K |
| 2024-04-16 | 12.48 | 12.54 | ↑$0.06 (0.48%) | 12.28 | 12.72 | 191.63K |
| 2024-04-15 | 12.51 | 12.61 | ↑$0.10 (0.80%) | 12.40 | 12.84 | 193.10K |
| 2024-04-12 | 13.20 | 12.69 | ↓$0.51 (-3.86%) | 12.67 | 13.59 | 200.07K |
| 2024-04-11 | 13.65 | 13.36 | ↓$0.29 (-2.12%) | 13.05 | 13.72 | 173.64K |
| 2024-04-10 | 14.62 | 13.59 | ↓$1.03 (-7.05%) | 13.31 | 14.62 | 244.07K |
| 2024-04-09 | 13.87 | 15.12 | ↑$1.25 (9.01%) | 13.87 | 15.26 | 251.36K |
| 2024-04-08 | 13.87 | 13.90 | ↑$0.03 (0.22%) | 13.50 | 14.09 | 235.70K |
Create an account or log in to view more rows.
$CCSI buying!
$CCSI Pamp it higher...
$CCSI who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$CCSI warming up
$CCSI Growth/Value
$CCSI volume = money
$CCSI Beautiful!! 😀
$CCSI Rug pull soon?
$CCSI how long until we take off?
$CCSI whats the target for Friday close?