Consensus Cloud Solutions Inc (CCSI) Historical Stock Data

20.08 ↓0.37 (-1.81%)
As of July 22, 2024, 10:27am EST.

Historical Data

In the past 30 trading days, CCSI is up 0.16% a day on average. There have been 16 days where Consensus Cloud Solutions Inc closed green and 14 days where CCSI closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1919.6620.45↑$0.79 (4.02%)19.5920.59132.93K
2024-07-1819.6819.65↓$0.03 (-0.15%)19.2720.66153.85K
2024-07-1719.5219.69↑$0.17 (0.87%)19.2919.99198.96K
2024-07-1618.2319.58↑$1.35 (7.41%)18.0919.68233.14K
2024-07-1516.9117.75↑$0.84 (4.97%)16.6817.92174.01K
2024-07-1217.6516.84↓$0.81 (-4.59%)16.6717.65122.32K
2024-07-1116.9217.31↑$0.39 (2.30%)16.7017.75143.76K
2024-07-1017.0416.51↓$0.53 (-3.11%)16.1517.04132.73K
2024-07-0916.4916.92↑$0.43 (2.61%)16.3516.98161.18K
2024-07-0816.8516.60↓$0.25 (-1.48%)16.5417.22166.43K
2024-07-0516.1516.74↑$0.59 (3.65%)15.9316.74208.53K
2024-07-0316.0816.29↑$0.21 (1.31%)15.8116.3959.10K
2024-07-0216.5315.92↓$0.61 (-3.69%)15.8516.6680.46K
2024-07-0117.2016.55↓$0.65 (-3.78%)16.0717.23163.49K
2024-06-2816.5417.18↑$0.64 (3.87%)16.3217.35631.76K
2024-06-2716.4816.34↓$0.14 (-0.85%)16.0116.5294.53K
2024-06-2616.2816.50↑$0.22 (1.35%)16.1416.71140.10K
2024-06-2516.2416.46↑$0.22 (1.35%)16.0716.76133.29K
2024-06-2416.8116.28↓$0.53 (-3.15%)15.9616.92146.57K
2024-06-2116.2816.80↑$0.52 (3.19%)16.1317.00283.15K
2024-06-2016.0816.31↑$0.23 (1.43%)15.9216.5094.12K
2024-06-1817.3616.29↓$1.07 (-6.16%)16.2917.52124.39K
2024-06-1717.4317.36↓$0.07 (-0.40%)17.0717.71120.82K
2024-06-1417.7417.53↓$0.21 (-1.18%)17.1117.81243.97K
2024-06-1319.8217.98↓$1.84 (-9.28%)17.9120.15306.83K
2024-06-1220.5819.93↓$0.65 (-3.16%)19.7920.68182.24K
2024-06-1118.7920.02↑$1.23 (6.55%)18.7620.10183.69K
2024-06-1018.4419.07↑$0.63 (3.42%)18.1219.14145.95K
2024-06-0719.0618.52↓$0.54 (-2.83%)18.4019.17129.67K
2024-06-0619.3419.41↑$0.07 (0.36%)18.9519.63166.23K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$CCSI Pamp it higher...

0 Like Report
bredjohnson

$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

0 Like Report
aussie713

$CCSI how long until we take off?

0 Like Report