Consensus Cloud Solutions, Inc. (CCSI) NASDAQ

Currency In USD

CCSI Historical Return

If you invested $1000 in Consensus Cloud Solutions, Inc. (CCSI) since IPO date, it would be worth $1,204.56 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $666.85, while $1000 invested 1 year ago would be worth $1,745.37. This corresponds to total returns of 20.46%, -33.31%, 74.54%, respectively, with annualized returns of 3.71%, -7.78%, 74.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CCSI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 09, 2026	43.58	42.87	42.87	45.15	42.4	303,940
November 06, 2026	40.77	43.15	43.15	43.39	39.17	298,961
November 05, 2026	37.34	36.47	36.47	37.56	34.58	205,955
November 04, 2026	37.33	37.18	37.18	38.34	36.99	111,092
November 03, 2026	35.82	36.1	36.1	36.36	35.55	92,994
November 02, 2026	37.73	35.97	35.97	37.85	35.73	144,389
October 30, 2026	37.68	37.34	37.34	38.28	36.43	96,704
October 29, 2026	37.27	37.69	37.69	38.24	36.86	88,261
October 28, 2026	37.37	37.27	37.27	37.57	36.61	96,814
October 27, 2026	37.48	37.04	37.04	37.48	36.24	92,985
October 26, 2026	37.64	37.23	37.23	38.36	37.21	84,306
October 23, 2026	36.85	37.47	37.47	37.53	36.41	113,875
October 22, 2026	36.57	37.02	37.02	37.1	36.44	66,791
October 21, 2026	35.93	36.59	36.59	36.78	35.93	90,129
October 20, 2026	36.03	35.81	35.81	36.4	35.71	74,078
October 19, 2026	35.4	35.89	35.89	36.1	35.22	83,249
October 16, 2026	37.22	35.36	35.36	37.61	35.1	74,400
October 15, 2026	35.39	37.06	37.06	37.17	34.94	91,092
October 14, 2026	36.83	35.14	35.14	37.17	34.48	174,680
October 13, 2026	37.24	37.52	37.52	37.7	36.97	102,267
October 12, 2026	36.79	36.96	36.96	37.23	36.79	88,796
October 09, 2026	36.5	36.71	36.71	36.99	36.13	94,074
October 08, 2026	35.76	36.62	36.62	36.76	35.48	126,048
October 07, 2026	35.81	35.87	35.87	36.75	35.24	186,115
October 06, 2026	36.33	36.35	36.35	36.48	35.73	87,500
October 05, 2026	35.26	36.38	36.38	36.45	35.2	99,282
October 02, 2026	36.31	35.36	35.36	36.91	35.2	103,661
October 01, 2026	34.96	35.73	35.73	35.82	34.58	94,141
September 30, 2026	35.16	34.9	34.9	35.68	34.71	92,576
September 29, 2026	34.17	34.69	34.69	34.81	33.61	131,996
September 28, 2026	34.64	34.44	34.44	34.86	33.86	138,618
September 25, 2026	35.49	35.22	35.22	35.83	34.91	82,736
September 24, 2026	35.75	35.37	35.37	35.98	35.05	70,026
September 23, 2026	36.24	35.8	35.8	36.33	35.31	94,870
September 22, 2026	36.14	36.47	36.47	36.47	34.98	103,255
September 21, 2026	35.02	35.58	35.58	35.76	34.93	101,431
September 18, 2026	35.89	34.93	34.93	35.89	34.78	361,901
September 17, 2026	36.7	35.95	35.95	37.01	35.93	97,625
September 16, 2026	37.83	36.62	36.62	37.88	36.51	148,096
September 15, 2026	36.72	38.03	38.03	38.57	36.03	190,308
September 11, 2026	36.56	36.73	36.73	37.71	36.36	118,328
September 10, 2026	35.9	36.26	36.26	36.58	35.52	147,093
September 09, 2026	36.13	36.38	36.38	36.93	35.69	143,225
September 08, 2026	34.99	36.33	36.33	36.47	34.2	173,300
September 04, 2026	34.75	35.36	35.36	35.68	34.3	136,355
September 03, 2026	34.18	35.13	35.13	35.93	34.18	152,608
September 02, 2026	36.13	33.59	33.59	36.93	33.3	389,640
September 01, 2026	37.68	36.13	36.13	38.28	36.03	252,522
August 31, 2026	37.72	38.25	38.25	38.57	37.07	177,571
August 28, 2026	39.83	38	38	39.92	37.76	180,136
August 27, 2026	38.77	39.85	39.85	40.98	38.12	190,939
August 26, 2026	38.88	38.39	38.39	39.21	38.08	142,337
August 25, 2026	38.67	38.95	38.95	39.22	38.1	172,770
August 24, 2026	38.88	38.7	38.7	39.19	38.03	174,802
August 21, 2026	37.64	38.77	38.77	39.2	37.22	323,362
August 20, 2026	37.56	37.19	37.19	37.78	36.88	227,218
August 19, 2026	37.68	38.12	38.12	38.27	36.96	220,825
August 18, 2026	37.24	38.09	38.09	38.91	37.24	208,593
August 17, 2026	38.25	36.84	36.84	38.54	36.5	216,268
August 14, 2026	39.09	39.07	39.07	39.33	37.96	147,810