Consensus Cloud Solutions, Inc. - CCSI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	25.95	25.88	25.88	26.13	25.51	222,331
August 14, 2025	25.99	25.65	25.65	26.2	25.22	133,105
August 13, 2025	25.74	26.59	26.59	27.12	25.4	206,500
August 12, 2025	24.97	25.65	25.65	25.67	24.76	232,200
August 11, 2025	23.86	24.94	24.94	25.16	23.68	237,790
August 08, 2025	23.19	23.84	23.84	25.77	22.15	369,400
August 07, 2025	20.44	20.97	20.97	21.14	20.11	226,666
August 06, 2025	20.03	20.12	20.12	20.29	20.02	107,400
August 05, 2025	20.26	20.02	20.02	20.26	19.83	138,800
August 04, 2025	19.71	20.12	20.12	20.2	19.63	110,347
August 01, 2025	19.83	19.66	19.66	19.85	19.42	202,100
July 31, 2025	20.56	20.18	20.18	20.65	20.06	108,800
July 30, 2025	21.34	20.68	20.68	21.48	20.59	126,900
July 29, 2025	21.76	21.26	21.26	21.79	21.03	139,035
July 28, 2025	21.07	21.47	21.47	21.68	21.07	173,952
July 25, 2025	21.63	21.03	21.03	21.63	21	90,908
July 24, 2025	21.41	21.59	21.59	21.77	21.22	139,600
July 23, 2025	21.01	21.59	21.59	21.64	20.78	94,700
July 22, 2025	20.96	20.84	20.84	21.15	20.63	127,378
July 21, 2025	21.13	20.96	20.96	21.22	20.85	120,438
July 18, 2025	21.14	21.06	21.06	21.19	20.55	134,800
July 17, 2025	20.4	20.9	20.9	20.95	20.27	205,100
July 16, 2025	19.83	20.21	20.21	20.31	19.51	167,000
July 15, 2025	21.72	19.83	19.83	21.72	19.8	244,263
July 14, 2025	21.27	21.71	21.71	21.98	21.2	172,200
July 11, 2025	22.64	21.24	21.24	22.64	21.18	132,236
July 10, 2025	23.11	22.78	22.78	23.14	22.62	144,057
July 09, 2025	23.8	23.13	23.13	23.8	23	86,900
July 08, 2025	23.89	23.66	23.66	24.06	23.58	97,343
July 07, 2025	23.61	23.74	23.74	24.36	23.48	152,211
July 03, 2025	23.89	23.6	23.6	24.02	23.44	54,600
July 02, 2025	23.83	23.66	23.66	24.01	23.46	171,400
July 01, 2025	23	23.8	23.8	24.22	22.95	123,170
June 30, 2025	23.1	23.06	23.06	23.38	22.95	140,902
June 27, 2025	23.37	22.96	22.96	23.48	22.71	314,945
June 26, 2025	23.13	23.28	23.28	23.47	22.96	121,967
June 25, 2025	23.1	23.13	23.13	23.2	22.71	117,100
June 24, 2025	22.95	23	23	23.4	22.89	88,617
June 23, 2025	21.84	22.78	22.78	22.83	21.84	144,348
June 20, 2025	22.47	21.91	21.91	22.5	21.85	302,704
June 18, 2025	22.09	22.21	22.21	22.5	22.03	127,039
June 17, 2025	22.03	22.21	22.21	22.81	22.03	131,433
June 16, 2025	21.96	22.29	22.29	22.44	21.66	129,507
June 13, 2025	22.06	21.65	21.65	22.65	21.61	159,300
June 12, 2025	22.68	22.53	22.53	22.99	22.42	132,456
June 11, 2025	23.02	22.99	22.99	23.49	22.93	95,326
June 10, 2025	22.91	23	23	23.26	22.76	104,720
June 09, 2025	22.96	22.88	22.88	23.13	22.28	128,115
June 06, 2025	22.65	22.76	22.76	22.93	22.31	103,300
June 05, 2025	22.35	22.36	22.36	22.74	22.07	129,827
June 04, 2025	21.86	22.26	22.26	22.35	21.75	143,000
June 03, 2025	21.17	21.88	21.88	21.95	21.1	183,128
June 02, 2025	22	21.19	21.19	22.13	20.86	272,021
May 30, 2025	22.01	21.97	21.97	22.21	21.74	127,918
May 29, 2025	22.41	22.24	22.24	22.52	21.63	115,200
May 28, 2025	22.45	22.31	22.31	22.58	22.11	159,600
May 27, 2025	21.74	22.57	22.57	22.9	21.74	180,600
May 23, 2025	21.75	21.37	21.37	22.08	21.29	155,752
May 22, 2025	22.05	22.21	22.21	22.76	21.84	174,940
May 21, 2025	22.91	22.09	22.09	23.33	22.08	205,823

Consensus Cloud Solutions, Inc. (CCSI) NASDAQ