Consensus Cloud Solutions (CCSI) Historical Prices

158 Followers

Time Period

Events

CCSI historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 04, 2026	37.00	38.41	37.00	37.18	37.18	+2.99%	116,522	0.82
Nov 03, 2026	35.84	36.36	35.13	36.10	36.10	+0.36%	93,012	0.65
Nov 02, 2026	37.73	37.85	35.75	35.97	35.97	-3.67%	144,389	1.02
Oct 30, 2026	37.68	38.28	36.43	37.34	37.34	-0.93%	96,704	0.68
Oct 29, 2026	37.27	38.24	36.86	37.69	37.69	+1.13%	88,261	0.62
Oct 28, 2026	37.37	37.57	36.61	37.27	37.27	+0.62%	96,814	0.68
Oct 27, 2026	37.48	37.48	36.24	37.04	37.04	-0.51%	92,985	0.65
Oct 26, 2026	37.64	38.36	37.21	37.23	37.23	-0.64%	84,306	0.59
Oct 23, 2026	36.85	37.53	36.41	37.47	37.47	+1.22%	113,875	0.80
Oct 22, 2026	36.57	37.10	36.44	37.02	37.02	+1.18%	66,791	0.46
Oct 21, 2026	35.93	36.78	35.93	36.59	36.59	+2.18%	90,130	0.63
Oct 20, 2026	36.03	36.40	35.71	35.81	35.81	-0.22%	74,079	0.51
Oct 19, 2026	35.40	36.11	35.22	35.89	35.89	+1.50%	83,249	0.57
Oct 16, 2026	37.22	37.61	35.10	35.36	35.36	-4.59%	74,400	0.50
Oct 15, 2026	35.39	37.17	34.94	37.06	37.06	+5.46%	91,099	0.62
Oct 14, 2026	36.83	37.17	34.48	35.14	35.14	-6.34%	174,733	1.19
Oct 13, 2026	37.24	37.70	36.97	37.52	37.52	+1.52%	102,270	0.69
Oct 12, 2026	36.79	37.23	36.79	36.96	36.96	+0.68%	88,812	0.60
Oct 09, 2026	36.50	36.99	36.13	36.71	36.71	+0.25%	94,074	0.63
Oct 08, 2026	35.76	36.76	35.48	36.62	36.62	+2.09%	126,052	0.85
Oct 07, 2026	35.81	36.75	35.24	35.87	35.87	-1.32%	186,117	1.26
Oct 06, 2026	36.33	36.48	35.73	36.35	36.35	-0.08%	88,370	0.60
Oct 05, 2026	35.26	36.45	35.20	36.38	36.38	+2.88%	99,282	0.67
Oct 02, 2026	36.31	36.91	35.20	35.36	35.36	-1.04%	103,663	0.69
Oct 01, 2026	34.96	35.82	34.58	35.73	35.73	+2.38%	94,141	0.63
Sep 30, 2026	35.16	35.68	34.71	34.90	34.90	+0.61%	92,579	0.62
Sep 29, 2026	34.17	34.81	33.61	34.69	34.69	+0.73%	131,999	0.89
Sep 28, 2026	34.64	34.86	33.86	34.44	34.44	-2.21%	138,621	0.93
Sep 25, 2026	35.49	35.83	34.91	35.22	35.22	-0.42%	82,736	0.55
Sep 24, 2026	35.75	35.98	35.05	35.37	35.37	-1.20%	70,027	0.46
Sep 23, 2026	36.24	36.33	35.31	35.80	35.80	-1.84%	94,871	0.60
Sep 22, 2026	36.14	36.47	34.98	36.47	36.47	+2.50%	103,271	0.65
Sep 21, 2026	35.13	35.78	34.36	35.58	35.58	+1.86%	101,443	0.64
Sep 18, 2026	35.89	35.89	34.78	34.93	34.93	-2.84%	361,902	2.33
Sep 17, 2026	36.70	37.01	35.93	35.95	35.95	-1.83%	97,625	0.62
Sep 16, 2026	37.83	37.88	36.51	36.62	36.62	-3.71%	148,528	0.93
Sep 15, 2026	36.72	38.57	36.03	38.03	38.03	+3.01%	190,334	1.21
Sep 14, 2026	36.81	37.96	36.74	36.92	36.92	+0.52%	133,389	0.85
Sep 11, 2026	36.56	37.71	36.36	36.73	36.73	+1.30%	118,330	0.75
Sep 10, 2026	35.90	36.58	35.52	36.26	36.26	-0.33%	147,096	0.94
Sep 09, 2026	36.13	36.93	35.69	36.38	36.38	+0.14%	143,228	0.92
Sep 08, 2026	34.99	36.47	34.20	36.33	36.33	+2.74%	173,456	1.11
Sep 07, 2026	34.75	35.68	34.30	35.36	35.36	+0.00%	0	0.00
Sep 04, 2026	34.75	35.68	34.30	35.36	35.36	+0.65%	136,358	0.86
Sep 03, 2026	34.18	35.93	34.18	35.13	35.13	+4.58%	152,608	0.97
Sep 02, 2026	36.13	36.93	33.30	33.59	33.59	-7.03%	389,642	2.52
Sep 01, 2026	37.68	38.29	36.03	36.13	36.13	-5.54%	252,522	1.64
Aug 31, 2026	37.72	38.57	37.07	38.25	38.25	+0.66%	177,571	1.16
Aug 28, 2026	39.83	39.92	37.76	38.00	38.00	-4.64%	180,136	1.17
Aug 27, 2026	38.77	40.98	38.12	39.85	39.85	+3.80%	190,940	1.24

Consensus Cloud Solutions historical prices

Consensus Cloud Solutions (CCSI) Historical Prices

Become an Expert with TipRanks Premium