Consensus Cloud Solutions Inc (CCSI) Historical Stock Data
22.63 ↑0.22 (0.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CCSI is down -0.76% a day on average. There have been 10 days where Consensus Cloud Solutions Inc closed green and 20 days where CCSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 22.68 | 22.63 | ↓$0.05 (-0.22%) | 21.92 | 22.72 | 224.73K |
| 2025-12-05 | 22.56 | 22.41 | ↓$0.15 (-0.66%) | 22.21 | 23.14 | 161.72K |
| 2025-12-04 | 22.79 | 22.51 | ↓$0.28 (-1.23%) | 22.38 | 22.90 | 119.97K |
| 2025-12-03 | 22.40 | 22.79 | ↑$0.39 (1.74%) | 22.30 | 22.93 | 140.43K |
| 2025-12-02 | 22.60 | 22.48 | ↓$0.12 (-0.53%) | 22.35 | 22.84 | 150.81K |
| 2025-12-01 | 21.67 | 22.26 | ↑$0.59 (2.72%) | 21.38 | 22.48 | 195.06K |
| 2025-11-28 | 22.14 | 21.84 | ↓$0.30 (-1.36%) | 21.59 | 22.39 | 111.60K |
| 2025-11-26 | 21.60 | 22.12 | ↑$0.52 (2.41%) | 21.37 | 22.18 | 214.51K |
| 2025-11-25 | 21.31 | 21.62 | ↑$0.31 (1.45%) | 21.19 | 21.84 | 148.98K |
| 2025-11-24 | 20.96 | 21.10 | ↑$0.14 (0.67%) | 20.75 | 21.43 | 163.25K |
| 2025-11-21 | 20.22 | 20.96 | ↑$0.74 (3.66%) | 20.22 | 21.51 | 178.02K |
| 2025-11-20 | 21.64 | 20.24 | ↓$1.40 (-6.47%) | 20.20 | 22.01 | 174.03K |
| 2025-11-19 | 21.73 | 21.22 | ↓$0.51 (-2.35%) | 21.11 | 21.75 | 125.40K |
| 2025-11-18 | 21.89 | 21.65 | ↓$0.24 (-1.10%) | 21.46 | 22.10 | 140.29K |
| 2025-11-17 | 22.26 | 21.99 | ↓$0.27 (-1.21%) | 21.78 | 22.66 | 225.74K |
| 2025-11-14 | 23.15 | 22.37 | ↓$0.78 (-3.37%) | 22.04 | 23.26 | 231.87K |
| 2025-11-13 | 24.33 | 23.50 | ↓$0.83 (-3.41%) | 22.77 | 24.35 | 207.42K |
| 2025-11-12 | 24.09 | 24.56 | ↑$0.47 (1.95%) | 24.07 | 24.64 | 198.39K |
| 2025-11-11 | 24.76 | 24.12 | ↓$0.64 (-2.58%) | 24.03 | 24.76 | 203.25K |
| 2025-11-10 | 25.00 | 24.59 | ↓$0.41 (-1.64%) | 24.52 | 25.47 | 231.58K |
| 2025-11-07 | 24.56 | 24.48 | ↓$0.08 (-0.33%) | 24.08 | 24.91 | 268.23K |
| 2025-11-06 | 29.72 | 24.99 | ↓$4.73 (-15.92%) | 24.61 | 30.00 | 583.45K |
| 2025-11-05 | 28.63 | 29.72 | ↑$1.09 (3.81%) | 28.63 | 29.86 | 135.02K |
| 2025-11-04 | 28.82 | 28.70 | ↓$0.12 (-0.42%) | 28.25 | 29.26 | 110.31K |
| 2025-11-03 | 29.76 | 29.47 | ↓$0.29 (-0.97%) | 28.51 | 29.88 | 210.35K |
| 2025-10-31 | 28.35 | 29.32 | ↑$0.97 (3.42%) | 28.25 | 29.84 | 215.09K |
| 2025-10-30 | 26.92 | 28.02 | ↑$1.10 (4.09%) | 26.75 | 28.69 | 161.50K |
| 2025-10-29 | 27.13 | 26.67 | ↓$0.46 (-1.70%) | 26.42 | 27.76 | 130.78K |
| 2025-10-28 | 27.67 | 27.16 | ↓$0.51 (-1.84%) | 27.00 | 28.26 | 140.92K |
| 2025-10-27 | 27.76 | 27.37 | ↓$0.39 (-1.40%) | 27.17 | 27.98 | 119.75K |
Create an account or log in to view more rows.
$CCSI The best investment you can make is an investment in yourself or another person
$CCSI yes
keep going down
let's go
stop stalling
$CCSI Come on.. Let it fall.. buy later bulls
$CCSI Market is down
No worries
$CCSI jeez
$CCSI bounce back baby
$CCSI When they tell me diversifying is for idiots
$CCSI free to hold
$CCSI hello
please hold.
$CCSI I already know
tomorrow the bulls going to say "next week" just like every week.