Consensus Cloud Solutions, Inc. (CCSI) NASDAQ

34.83

-0.6848(-1.93%)

Updated at June 02 03:28PM

Currency In USD

CCSI Historical Return

If you invested $1000 in Consensus Cloud Solutions, Inc. (CCSI) since IPO date, it would be worth $977.41 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $952.29, while $1000 invested 1 year ago would be worth $1,643.47. This corresponds to total returns of -2.26%, -4.77%, 64.35%, respectively, with annualized returns of -0.49%, -1.61%, 64.35%.

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
June 01, 2026	34.74	35.51	35.51	36.16	33.78	266,612
May 29, 2026	32	34.35	34.35	34.88	32	186,577
May 28, 2026	30.41	32.02	32.02	32.27	30.11	198,456
May 27, 2026	29.88	30.4	30.4	30.71	29.72	166,270
May 26, 2026	28.39	29.64	29.64	29.72	28.03	161,754
May 22, 2026	27.97	28.18	28.18	29.07	27.61	149,793
May 21, 2026	27.75	27.93	27.93	28.09	26.5	230,068
May 20, 2026	27.52	28.28	28.28	28.28	26.51	183,740
May 19, 2026	28.06	27.63	27.63	28.57	27.3	211,217
May 18, 2026	28.29	28.32	28.32	28.87	27.67	169,964
May 15, 2026	28.63	28.32	28.32	29.21	28.09	160,468
May 14, 2026	28.74	28.98	28.98	29.51	28.32	169,645
May 13, 2026	28.89	28.57	28.57	29.05	28.23	140,906
May 12, 2026	29.68	29.33	29.33	31.01	29.22	180,486
May 11, 2026	33.27	30.51	30.51	33.97	30.01	280,576
May 08, 2026	29.28	34	34	37.3	28.57	612,404
May 07, 2026	26.78	28.29	28.29	28.69	26.78	116,347
May 06, 2026	27.58	26.73	26.73	27.7	25.97	181,752
May 05, 2026	27.76	27.58	27.58	27.89	27.42	39,403
May 04, 2026	27.34	27.65	27.65	27.93	27.34	104,038
May 01, 2026	26.2	27.46	27.46	27.71	26.2	79,044
April 30, 2026	24.98	25.88	25.88	25.98	24.85	102,720
April 29, 2026	26.53	25.18	25.18	26.53	25.16	88,619
April 28, 2026	27.19	26.83	26.83	27.53	26.83	80,615
April 27, 2026	26.57	27.11	27.11	27.73	26.19	88,353
April 24, 2026	25.65	26.72	26.72	26.76	25.55	92,702
April 23, 2026	27.44	25.82	25.82	27.44	25.6	122,628
April 22, 2026	28.2	27.47	27.47	28.96	27.05	84,345
April 21, 2026	28.42	28.05	28.05	28.9	28.01	106,475
April 20, 2026	27.43	28.42	28.42	28.67	27.43	120,715
April 17, 2026	26.92	27.57	27.57	27.86	26.92	94,828
April 16, 2026	25.65	26.37	26.37	26.42	25.48	73,187
April 15, 2026	24.65	25.46	25.46	25.49	24.62	136,267
April 14, 2026	24.75	24.65	24.65	25.33	24.53	105,449
April 13, 2026	23.9	24.75	24.75	24.86	23.72	100,686
April 10, 2026	24.75	23.9	23.9	24.84	23.71	94,045
April 09, 2026	24.71	24.93	24.93	25.1	24.11	103,676
April 08, 2026	25.49	24.9	24.9	26.12	24.79	89,912
April 07, 2026	24.3	24.62	24.62	24.96	24.21	94,619
April 06, 2026	23.96	24.57	24.57	24.8	23.91	98,252
April 02, 2026	23.19	23.96	23.96	24.07	22.88	89,407
April 01, 2026	24.08	23.67	23.67	24.08	23.27	133,927
March 31, 2026	24.01	23.74	23.74	24.3	22.98	113,612
March 30, 2026	24.95	23.66	23.66	24.95	23.42	145,840
March 27, 2026	24.76	24.43	24.43	25.13	24.23	107,298
March 26, 2026	24.32	25.06	25.06	25.34	24.32	97,209
March 25, 2026	25.67	24.71	24.71	25.82	23.81	146,310
March 24, 2026	26.93	25.33	25.33	26.93	25.28	167,759
March 23, 2026	27.08	27.34	27.34	27.63	26.89	165,953
March 20, 2026	27.98	26.7	26.7	27.98	26.47	352,880
March 19, 2026	27.95	27.98	27.98	28.71	27.41	170,384
March 18, 2026	29.64	27.95	27.95	29.87	27.89	162,557
March 17, 2026	29.68	29.81	29.81	30.43	29.68	99,620
March 16, 2026	30.35	29.64	29.64	30.62	29.61	179,644
March 13, 2026	30.05	30.05	30.05	30.54	29.78	157,904
March 12, 2026	29.33	30.1	30.1	30.31	29.33	154,132
March 11, 2026	29.66	29.94	29.94	30.11	29.21	153,454
March 10, 2026	30.43	29.93	29.93	30.93	29.86	139,016
March 09, 2026	30.03	30.48	30.48	30.88	29.37	132,987
March 06, 2026	31.22	30.55	30.55	31.22	30.12	95,400