Consensus Cloud Solutions Inc (CCSI) Historical Stock Data
13.18 ↑0.12 (0.92%)
As of May 8, 2024, 11:36am EST.
Historical Data
In the past 30 trading days, CCSI is down -0.08% a day on average. There have been 17 days where Consensus Cloud Solutions Inc closed green and 13 days where CCSI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 14.35 | 13.66 | ↓$0.69 (-4.81%) | 13.28 | 14.36 | 234.36K |
| 2024-04-04 | 15.56 | 14.55 | ↓$1.01 (-6.49%) | 14.42 | 15.66 | 228.20K |
| 2024-04-03 | 14.98 | 15.31 | ↑$0.33 (2.20%) | 14.76 | 15.39 | 171.74K |
| 2024-04-02 | 15.42 | 15.08 | ↓$0.34 (-2.20%) | 14.98 | 15.45 | 266.87K |
| 2024-04-01 | 15.87 | 15.62 | ↓$0.25 (-1.58%) | 15.48 | 16.06 | 246.78K |
| 2024-03-28 | 15.11 | 15.86 | ↑$0.75 (4.96%) | 15.11 | 15.89 | 310.26K |
| 2024-03-27 | 14.23 | 15.07 | ↑$0.84 (5.90%) | 14.23 | 15.08 | 268.25K |
| 2024-03-26 | 13.94 | 14.06 | ↑$0.12 (0.86%) | 13.73 | 14.15 | 401.42K |
Create an account or log in to view more rows.
$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?
$CCSI hang tight
ignore fud and buy dips if you can
everyone be okay????