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.

DateOpenCloseChangeLowHighVolume
2023-02-0359.6059.21↓$0.39 (-0.65%)59.1160.12148.82K
2023-02-0259.9359.80↓$0.13 (-0.22%)59.4960.5275.95K
2023-02-0158.5059.36↑$0.86 (1.47%)56.3759.5091.24K
2023-01-3159.1558.77↓$0.38 (-0.64%)58.6360.10119.27K
2023-01-3059.3158.83↓$0.48 (-0.81%)58.6259.9371.70K
2023-01-2759.4659.44↓$0.02 (-0.03%)58.5060.2343.33K
2023-01-2660.2059.54↓$0.66 (-1.10%)59.0060.9691.95K
2023-01-2558.3559.88↑$1.53 (2.62%)57.2059.9445.93K
2023-01-2458.4958.90↑$0.41 (0.70%)58.4559.9455.09K
2023-01-2356.7558.70↑$1.95 (3.44%)56.1259.2254.54K
2023-01-2057.0156.82↓$0.19 (-0.33%)56.5857.2853.53K
2023-01-1955.6056.48↑$0.88 (1.58%)55.2356.9945.38K
2023-01-1856.2855.80↓$0.48 (-0.85%)55.2157.4779.54K
2023-01-1757.0156.40↓$0.61 (-1.07%)56.2557.2945.62K
2023-01-1356.1057.03↑$0.93 (1.66%)56.1057.5039.15K
2023-01-1255.6256.37↑$0.75 (1.35%)55.0457.14100.31K
2023-01-1155.2855.92↑$0.64 (1.16%)54.8156.3469.13K
2023-01-1054.1855.39↑$1.21 (2.23%)53.4755.4940.90K
2023-01-0954.2954.18↓$0.11 (-0.20%)53.3354.9639.76K
2023-01-0654.0053.78↓$0.22 (-0.41%)52.4354.2357.83K
2023-01-0552.3153.66↑$1.35 (2.58%)51.2254.0758.19K
2023-01-0454.0953.34↓$0.75 (-1.39%)52.3954.4065.29K
2023-01-0354.2053.58↓$0.62 (-1.14%)52.8954.3680.13K
2022-12-3053.5153.76↑$0.25 (0.47%)52.8753.9752.33K
2022-12-2952.4654.04↑$1.58 (3.01%)52.0354.0750.68K
2022-12-2852.3952.01↓$0.38 (-0.73%)51.5852.7547.57K
2022-12-2753.2252.45↓$0.77 (-1.45%)52.2653.4652.96K
2022-12-2353.2453.34↑$0.10 (0.19%)52.2053.5667.46K
2022-12-2253.5153.24↓$0.27 (-0.50%)51.7655.6884.27K
2022-12-2152.5254.09↑$1.57 (2.99%)52.5055.0198.59K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$CCSI Moon soon

0 Like Report
mezzymez2

$CCSI volume is almost nonexistent

0 Like Report