Consensus Cloud Solutions, Inc. (CCSI) NASDAQ

27.15

+0.34(+1.27%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202526.8926.8126.8127.3526.5686,400
September 04, 202526.5626.6826.6826.6826.0582,900
September 03, 202526.3526.3926.3926.6226.0785,220
September 02, 202526.1726.4926.4926.726.16120,243
August 29, 202526.926.5726.5727.1526.52104,517
August 28, 202526.8126.726.726.8826.41123,146
August 27, 202525.7926.6726.6726.7625.79115,219
August 26, 202526.2226.0526.0526.4625.8293,242
August 25, 202526.6426.226.226.826.1474,547
August 22, 202525.4326.8426.842725.43163,711
August 21, 202525.0925.3425.3425.5424.89192,031
August 20, 20252625.3525.3526.0225.35135,000
August 19, 202526.3426.1126.1126.926114,500
August 18, 202525.9526.3426.3426.3825.8137,410
August 15, 202525.9525.8825.8826.1325.51222,331
August 14, 202525.9925.6525.6526.225.22133,105
August 13, 202525.7426.5926.5927.1225.4206,500
August 12, 202524.9725.6525.6525.6724.76232,200
August 11, 202523.8624.9424.9425.1623.68237,790
August 08, 202523.1923.8423.8425.7722.15369,400
August 07, 202520.4420.9720.9721.1420.11226,666
August 06, 202520.0320.1220.1220.2920.02107,400
August 05, 202520.2620.0220.0220.2619.83138,800
August 04, 202519.7120.1220.1220.219.63110,347
August 01, 202519.8319.6619.6619.8519.42202,100
July 31, 202520.5620.1820.1820.6520.06108,800
July 30, 202521.3420.6820.6821.4820.59126,900
July 29, 202521.7621.2621.2621.7921.03139,035
July 28, 202521.0721.4721.4721.6821.07173,952
July 25, 202521.6321.0321.0321.632190,908
July 24, 202521.4121.5921.5921.7721.22139,600
July 23, 202521.0121.5921.5921.6420.7894,700
July 22, 202520.9620.8420.8421.1520.63127,378
July 21, 202521.1320.9620.9621.2220.85120,438
July 18, 202521.1421.0621.0621.1920.55134,800
July 17, 202520.420.920.920.9520.27205,100
July 16, 202519.8320.2120.2120.3119.51167,000
July 15, 202521.7219.8319.8321.7219.8244,263
July 14, 202521.2721.7121.7121.9821.2172,200
July 11, 202522.6421.2421.2422.6421.18132,236
July 10, 202523.1122.7822.7823.1422.62144,057
July 09, 202523.823.1323.1323.82386,900
July 08, 202523.8923.6623.6624.0623.5897,343
July 07, 202523.6123.7423.7424.3623.48152,211
July 03, 202523.8923.623.624.0223.4454,600
July 02, 202523.8323.6623.6624.0123.46171,400
July 01, 20252323.823.824.2222.95123,170
June 30, 202523.123.0623.0623.3822.95140,902
June 27, 202523.3722.9622.9623.4822.71314,945
June 26, 202523.1323.2823.2823.4722.96121,967
June 25, 202523.123.1323.1323.222.71117,100
June 24, 202522.95232323.422.8988,617
June 23, 202521.8422.7822.7822.8321.84144,348
June 20, 202522.4721.9121.9122.521.85302,704
June 18, 202522.0922.2122.2122.522.03127,039
June 17, 202522.0322.2122.2122.8122.03131,433
June 16, 202521.9622.2922.2922.4421.66129,507
June 13, 202522.0621.6521.6522.6521.61159,300
June 12, 202522.6822.5322.5322.9922.42132,456
June 11, 202523.0222.9922.9923.4922.9395,326
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved