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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.65	29.87	29.87	30.07	28.65	268,498
February 19, 2026	28.13	28.75	28.75	28.78	27.89	270,241
February 18, 2026	28.74	28.34	28.34	29.4	28.16	355,026
February 17, 2026	29.61	28.72	28.72	30.23	28.64	321,400
February 13, 2026	27.22	29.61	29.61	29.73	27.14	376,052
February 12, 2026	26.86	27.2	27.2	27.92	26.47	335,009
February 11, 2026	24.86	26.88	26.88	26.92	24.67	567,300
February 10, 2026	23.31	24.24	24.24	24.3	22.5	413,300
February 09, 2026	23.67	22.68	22.68	23.82	22.16	270,331
February 06, 2026	23.22	23.67	23.67	23.9	22.74	395,800
February 05, 2026	22.65	22.9	22.9	23.53	22.33	668,400
February 04, 2026	22.22	23.02	23.02	23.47	21.96	493,500
February 03, 2026	22.25	22.01	22.01	22.4	21.14	633,600
February 02, 2026	21.5	22.27	22.27	22.45	21.34	174,500
January 30, 2026	21.17	21.36	21.36	21.62	21.08	167,444
January 29, 2026	21.58	21.44	21.44	21.7	20.9	169,229
January 28, 2026	21.67	21.6	21.6	21.96	21.47	99,216
January 27, 2026	22.1	21.68	21.68	22.44	21.47	121,879
January 26, 2026	21.31	22.12	22.12	22.18	21.31	154,318
January 23, 2026	21.75	21.38	21.38	21.86	21.36	89,627
January 22, 2026	21.61	21.81	21.81	22.13	21.6	122,927
January 21, 2026	21.05	21.56	21.56	21.66	20.93	141,500
January 20, 2026	21.4	20.84	20.84	21.74	20.78	154,704
January 16, 2026	22.58	21.95	21.95	22.58	21.93	145,524
January 15, 2026	22.49	22.67	22.67	23.03	21.82	164,600
January 14, 2026	22.61	22.67	22.67	22.94	22.43	161,331
January 13, 2026	22.75	22.64	22.64	22.92	22.48	144,700
January 12, 2026	21.87	22.7	22.7	22.8	21.46	163,925
January 09, 2026	21.88	22.08	22.08	22.23	21.23	113,400
January 08, 2026	21.05	21.91	21.91	22.05	20.79	165,100
January 07, 2026	21.38	21.24	21.2	21.52	20.92	195,773
January 06, 2026	22.27	21.3	21.3	22.27	21.02	184,903
January 05, 2026	21.78	22.46	22.46	22.85	21.55	250,047
January 02, 2026	21.88	21.72	21.72	22.28	21.59	245,820
December 31, 2025	21.9	21.82	21.82	22.05	21.61	149,898
December 30, 2025	22.36	21.97	21.97	22.46	21.97	86,400
December 29, 2025	23.2	22.16	22.16	23.35	22.02	198,109
December 26, 2025	22.81	23.35	23.35	23.51	22.77	219,044
December 24, 2025	22.66	22.81	22.81	23.23	22.48	212,200
December 23, 2025	23.18	22.74	22.74	23.61	22.38	255,727
December 22, 2025	23.13	23.2	23.2	23.64	23.13	150,339
December 19, 2025	23.31	23.1	23.1	23.5	22.96	389,405
December 18, 2025	23.7	23.35	23.35	23.94	23.35	137,100
December 17, 2025	23.38	23.28	23.28	23.58	23.19	110,351
December 16, 2025	23.57	23.36	23.36	23.94	23.18	218,900
December 15, 2025	24.09	23.65	23.65	24.28	23.55	168,330
December 12, 2025	23.68	23.96	23.96	23.99	23.47	125,248
December 11, 2025	23.69	23.76	23.76	23.86	23.34	182,274
December 10, 2025	22.89	23.64	23.64	23.79	22.66	257,700
December 09, 2025	22.62	22.93	22.93	23.54	22.16	205,800
December 08, 2025	22.68	22.63	22.63	22.72	21.92	224,727
December 05, 2025	22.56	22.41	22.41	23.14	22.21	161,724
December 04, 2025	22.74	22.51	22.51	22.79	22.38	107,727
December 03, 2025	22.4	22.79	22.79	22.93	22.3	140,400
December 02, 2025	22.6	22.48	22.48	22.84	22.35	150,809
December 01, 2025	21.67	22.26	22.26	22.48	21.38	195,100
November 28, 2025	22.14	21.84	21.84	22.39	21.59	111,602
November 26, 2025	21.6	22.12	22.12	22.18	21.37	214,505
November 25, 2025	21.31	21.62	21.62	21.84	21.19	148,977
November 24, 2025	20.96	21.1	21.1	21.43	20.75	163,245

Consensus Cloud Solutions, Inc. (CCSI) NASDAQ