Consensus Cloud Solutions Inc. (CCSI) Historical Stock Data

63.48 ↑3.59 (5.99%)
As of Market Close on October 21 2021.

Historical Data

In the past 30 trading days, CCSI is up 3.00% a day on average. There have been 23 days where Consensus Cloud Solutions Inc. closed green and 7 days where CCSI closed red.

DateOpenCloseChangeLowHighVolume
2021-10-2159.8663.48↑$3.62 (6.05%)59.0664.22315.01K
2021-10-2062.2659.89↓$2.37 (-3.81%)58.9163.91403.73K
2021-10-1962.3960.93↓$1.46 (-2.34%)60.0663.21487.85K
2021-10-1862.4761.73↓$0.74 (-1.18%)61.4364.00321.40K
2001-12-040.080.08↑$0.00 (0.00%)0.080.0871.02K
2001-12-030.070.08↑$0.01 (14.29%)0.070.0823.61K
2001-11-300.080.08↑$0.00 (0.00%)0.080.09107.02K
2001-11-290.080.08↑$0.00 (0.00%)0.050.12147.53K
2001-11-280.080.08↑$0.00 (0.00%)0.080.0991.66K
2001-11-270.080.08↑$0.00 (0.00%)0.080.1044.55K
2001-11-260.080.09↑$0.01 (12.50%)0.080.10140.98K
2001-11-230.080.09↑$0.01 (12.50%)0.080.0941K
2001-11-210.080.08↑$0.00 (0.00%)0.080.085.07K
2001-11-200.080.08↑$0.00 (0.00%)0.080.0817K
2001-11-190.080.08↑$0.00 (0.00%)0.080.0811.50K
2001-11-160.080.08↑$0.00 (0.00%)0.080.093.36K
2001-11-150.080.09↑$0.01 (6.25%)0.070.0959.60K
2001-11-140.070.07↑$0.00 (0.00%)0.070.096.15K
2001-11-130.080.09↑$0.01 (12.50%)0.070.1025.21K
2001-11-120.080.08↑$0.00 (0.00%)0.070.0816.25K
2001-11-090.080.09↑$0.01 (12.50%)0.070.0925.75K
2001-11-080.110.08↓$0.03 (-27.27%)0.080.115.25K
2001-11-070.090.09↑$0.00 (0.00%)0.090.1138.95K
2001-11-060.060.11↑$0.05 (83.33%)0.060.11166.92K
2001-11-050.070.06↓$0.01 (-14.29%)0.060.0872.75K
2001-11-020.070.07↑$0.00 (0.00%)0.060.1122K
2001-11-010.080.08↑$0.00 (0.00%)0.080.1021.70K
2001-10-310.090.09↑$0.00 (0.00%)0.080.095.70K
2001-10-300.090.08↓$0.01 (-11.11%)0.070.0970.03K
2001-10-290.100.09↓$0.01 (-10.00%)0.090.1113.02K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

No comments yet. Be the first.