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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	29.6	29.46	29.46	29.81	29.29	79,806
September 26, 2025	28.97	29.39	29.39	29.48	28.83	60,100
September 25, 2025	29.26	28.97	28.97	29.26	28.82	86,103
September 24, 2025	29.17	29.46	29.46	30.08	29.12	179,130
September 23, 2025	29.01	29.18	29.18	29.95	29.01	123,500
September 22, 2025	28.86	28.96	28.96	29.18	28.53	79,617
September 19, 2025	29.4	28.97	28.97	29.54	28.88	227,545
September 18, 2025	28.69	29.34	29.34	29.39	28.61	94,721
September 17, 2025	28.42	28.49	28.49	29.37	28.33	93,818
September 16, 2025	28	28.28	28.28	28.37	27.74	87,246
September 15, 2025	27.71	28.02	28.02	28.2	27.64	85,311
September 12, 2025	28.34	27.62	27.62	28.55	27.61	89,327
September 11, 2025	27.06	28.29	28.29	28.32	26.99	88,800
September 10, 2025	27.59	26.94	26.94	27.65	26.86	105,525
September 09, 2025	27.16	27.68	27.68	27.82	26.82	93,804
September 08, 2025	27.05	27.15	27.15	27.31	26.94	90,300
September 05, 2025	26.89	26.81	26.81	27.35	26.56	86,400
September 04, 2025	26.56	26.68	26.68	26.68	26.05	82,900
September 03, 2025	26.35	26.39	26.39	26.62	26.07	85,220
September 02, 2025	26.17	26.49	26.49	26.7	26.16	120,243
August 29, 2025	26.9	26.57	26.57	27.15	26.52	104,517
August 28, 2025	26.81	26.7	26.7	26.88	26.41	123,146
August 27, 2025	25.79	26.67	26.67	26.76	25.79	115,219
August 26, 2025	26.22	26.05	26.05	26.46	25.82	93,242
August 25, 2025	26.64	26.2	26.2	26.8	26.14	74,547
August 22, 2025	25.43	26.84	26.84	27	25.43	163,711
August 21, 2025	25.09	25.34	25.34	25.54	24.89	192,031
August 20, 2025	26	25.35	25.35	26.02	25.35	135,000
August 19, 2025	26.34	26.11	26.11	26.9	26	114,500
August 18, 2025	25.95	26.34	26.34	26.38	25.8	137,410
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

Consensus Cloud Solutions, Inc. (CCSI) NASDAQ