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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 02, 2025	20.09	20.85	20.85	20.89	19.85	148,595
May 01, 2025	19.98	19.88	19.88	20.21	19.75	95,643
April 30, 2025	19.91	19.86	19.86	19.96	19.52	98,231
April 29, 2025	19.66	20.05	20.05	20.27	19.62	92,228
April 28, 2025	19.4	19.69	19.69	19.73	19.22	153,237
April 25, 2025	19.39	19.4	19.4	19.57	19.17	164,026
April 24, 2025	18.95	19.39	19.39	19.69	18.95	109,010
April 23, 2025	19.24	19	19	19.47	18.83	153,900
April 22, 2025	18.42	18.41	18.41	18.73	18.08	116,140
April 21, 2025	18.46	18.19	18.19	18.64	17.84	134,422
April 17, 2025	18.74	18.78	18.78	19.27	18.53	139,700
April 16, 2025	19.06	18.75	18.75	19.09	18.34	116,640
April 15, 2025	18.94	19.11	19.11	19.34	18.84	97,400
April 14, 2025	19.53	18.96	18.96	20	18.38	143,657
April 11, 2025	19.48	19.17	19.17	19.48	18.64	110,013
April 10, 2025	20.29	19.51	19.51	20.45	19.03	144,000
April 09, 2025	19.18	20.8	20.8	21.36	18.85	192,039
April 08, 2025	20.02	19.34	19.34	20.8	19.06	233,700
April 07, 2025	19.93	19.67	19.67	21.12	18.53	153,203
April 04, 2025	20.93	20.5	20.5	21	20.04	182,760
April 03, 2025	22.41	21.73	21.73	22.95	21.59	130,212
April 02, 2025	22.5	23.51	23.51	23.62	22.42	91,626
April 01, 2025	23	22.9	22.9	23.3	22.56	130,200
March 31, 2025	22.85	23.08	23.08	23.24	22.47	238,900
March 28, 2025	23.45	23.2	23.2	23.45	23.02	154,549
March 27, 2025	23.59	23.56	23.56	23.7	23.17	136,000
March 26, 2025	24.21	23.68	23.68	24.28	23.38	148,731
March 25, 2025	24.66	24.1	24.1	24.9	24.04	184,400
March 24, 2025	24.13	24.73	24.73	24.81	23.72	152,718
March 21, 2025	24.32	23.65	23.65	24.72	23.42	261,659
March 20, 2025	24.04	24.69	24.69	24.78	24.02	133,539
March 19, 2025	24.39	24.33	24.33	24.49	23.66	80,100
March 18, 2025	24.65	24.24	24.24	24.72	24.03	168,917
March 17, 2025	23.88	24.88	24.88	24.89	23.64	190,000
March 14, 2025	23.6	23.87	23.87	24.2	23.45	125,792
March 13, 2025	23.96	23.43	23.43	24.01	23.12	160,631
March 12, 2025	24.25	24.06	24.06	24.39	23.65	188,045
March 11, 2025	23.75	23.98	23.98	24.31	23.47	145,700
March 10, 2025	23.81	23.74	23.74	24.19	23.45	155,730
March 07, 2025	23.63	24.27	24.27	24.39	23.57	111,200
March 06, 2025	23.83	23.63	23.63	23.92	23.35	161,500
March 05, 2025	24.13	24.17	24.17	24.51	23.86	160,700
March 04, 2025	25.15	24.22	24.22	25.68	23.95	170,100
March 03, 2025	26.14	25.65	25.65	26.67	25.46	195,635
February 28, 2025	26.05	26.17	26.17	26.17	25.08	149,934
February 27, 2025	27.34	26.22	26.22	27.75	25.97	221,129
February 26, 2025	26.08	27.23	27.23	27.26	26.08	164,518
February 25, 2025	25.88	26.18	26.18	26.63	25.05	208,315
February 24, 2025	25.96	25.9	25.9	26.21	25.09	218,816
February 21, 2025	25.65	25.68	25.68	26.03	24.52	290,776
February 20, 2025	28.92	25.6	25.6	28.92	22.52	415,300
February 19, 2025	29.15	28.03	28.03	29.52	28.02	174,040
February 18, 2025	28.93	29.14	29.14	29.7	28.82	132,849
February 14, 2025	29.36	28.81	28.81	29.64	28.77	75,802
February 13, 2025	29.2	29.24	29.24	29.51	28.6	97,243
February 12, 2025	28.43	28.96	28.96	29.04	28.06	69,200
February 11, 2025	28.27	28.91	28.91	28.96	28	81,500
February 10, 2025	27.78	28.27	28.27	28.54	27.55	102,700
February 07, 2025	27.91	27.71	27.71	28.36	27.41	80,699
February 06, 2025	28.22	27.91	27.91	28.53	27.84	102,578

Consensus Cloud Solutions, Inc. (CCSI) NASDAQ