Consensus Cloud Solutions Inc (CCSI) Historical Stock Data
59.21 ↓0.59 (-0.99%)
As of February 3, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, CCSI is up 0.46% a day on average. There have been 14 days where Consensus Cloud Solutions Inc closed green and 16 days where CCSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 59.60 | 59.21 | ↓$0.39 (-0.65%) | 59.11 | 60.12 | 148.82K |
| 2023-02-02 | 59.93 | 59.80 | ↓$0.13 (-0.22%) | 59.49 | 60.52 | 75.95K |
| 2023-02-01 | 58.50 | 59.36 | ↑$0.86 (1.47%) | 56.37 | 59.50 | 91.24K |
| 2023-01-31 | 59.15 | 58.77 | ↓$0.38 (-0.64%) | 58.63 | 60.10 | 119.27K |
| 2023-01-30 | 59.31 | 58.83 | ↓$0.48 (-0.81%) | 58.62 | 59.93 | 71.70K |
| 2023-01-27 | 59.46 | 59.44 | ↓$0.02 (-0.03%) | 58.50 | 60.23 | 43.33K |
| 2023-01-26 | 60.20 | 59.54 | ↓$0.66 (-1.10%) | 59.00 | 60.96 | 91.95K |
| 2023-01-25 | 58.35 | 59.88 | ↑$1.53 (2.62%) | 57.20 | 59.94 | 45.93K |
| 2023-01-24 | 58.49 | 58.90 | ↑$0.41 (0.70%) | 58.45 | 59.94 | 55.09K |
| 2023-01-23 | 56.75 | 58.70 | ↑$1.95 (3.44%) | 56.12 | 59.22 | 54.54K |
| 2023-01-20 | 57.01 | 56.82 | ↓$0.19 (-0.33%) | 56.58 | 57.28 | 53.53K |
| 2023-01-19 | 55.60 | 56.48 | ↑$0.88 (1.58%) | 55.23 | 56.99 | 45.38K |
| 2023-01-18 | 56.28 | 55.80 | ↓$0.48 (-0.85%) | 55.21 | 57.47 | 79.54K |
| 2023-01-17 | 57.01 | 56.40 | ↓$0.61 (-1.07%) | 56.25 | 57.29 | 45.62K |
| 2023-01-13 | 56.10 | 57.03 | ↑$0.93 (1.66%) | 56.10 | 57.50 | 39.15K |
| 2023-01-12 | 55.62 | 56.37 | ↑$0.75 (1.35%) | 55.04 | 57.14 | 100.31K |
| 2023-01-11 | 55.28 | 55.92 | ↑$0.64 (1.16%) | 54.81 | 56.34 | 69.13K |
| 2023-01-10 | 54.18 | 55.39 | ↑$1.21 (2.23%) | 53.47 | 55.49 | 40.90K |
| 2023-01-09 | 54.29 | 54.18 | ↓$0.11 (-0.20%) | 53.33 | 54.96 | 39.76K |
| 2023-01-06 | 54.00 | 53.78 | ↓$0.22 (-0.41%) | 52.43 | 54.23 | 57.83K |
| 2023-01-05 | 52.31 | 53.66 | ↑$1.35 (2.58%) | 51.22 | 54.07 | 58.19K |
| 2023-01-04 | 54.09 | 53.34 | ↓$0.75 (-1.39%) | 52.39 | 54.40 | 65.29K |
| 2023-01-03 | 54.20 | 53.58 | ↓$0.62 (-1.14%) | 52.89 | 54.36 | 80.13K |
| 2022-12-30 | 53.51 | 53.76 | ↑$0.25 (0.47%) | 52.87 | 53.97 | 52.33K |
| 2022-12-29 | 52.46 | 54.04 | ↑$1.58 (3.01%) | 52.03 | 54.07 | 50.68K |
| 2022-12-28 | 52.39 | 52.01 | ↓$0.38 (-0.73%) | 51.58 | 52.75 | 47.57K |
| 2022-12-27 | 53.22 | 52.45 | ↓$0.77 (-1.45%) | 52.26 | 53.46 | 52.96K |
| 2022-12-23 | 53.24 | 53.34 | ↑$0.10 (0.19%) | 52.20 | 53.56 | 67.46K |
| 2022-12-22 | 53.51 | 53.24 | ↓$0.27 (-0.50%) | 51.76 | 55.68 | 84.27K |
| 2022-12-21 | 52.52 | 54.09 | ↑$1.57 (2.99%) | 52.50 | 55.01 | 98.59K |
Create an account or log in to view more rows.
$CCSI I mean ... head and shoulders .....
$CCSI C'mon
do a spike!!
$CCSI im in.
$CCSI R-E-L-A-X Green is coming
$CCSI Like if you’re a bull
$CCSI Moon soon
$CCSI Mindset is key
$CCSI volume is almost nonexistent
$CCSI She's gettin' ready to...
$CCSI let's gooooooo