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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	20.22	20.96	20.96	21.51	20.22	178,023
November 20, 2025	21.64	20.24	20.24	22.01	20.2	174,528
November 19, 2025	21.73	21.22	21.22	21.75	21.11	125,436
November 18, 2025	21.89	21.65	21.65	22.1	21.46	140,289
November 17, 2025	22.26	21.99	21.99	22.66	21.78	225,742
November 14, 2025	23.15	22.37	22.37	23.26	22.04	231,900
November 13, 2025	24.33	23.5	23.5	24.35	22.77	207,424
November 12, 2025	24.09	24.56	24.56	24.64	24.07	198,400
November 11, 2025	24.76	24.12	24.12	24.76	24.03	203,246
November 10, 2025	25	24.59	24.59	25.47	24.52	231,831
November 07, 2025	24.56	24.48	24.48	24.91	24.08	268,335
November 06, 2025	29.72	24.99	24.99	30	24.61	583,445
November 05, 2025	28.63	29.72	29.72	29.86	28.63	135,017
November 04, 2025	28.82	28.7	28.7	29.26	28.25	110,344
November 03, 2025	29.76	29.47	29.47	29.88	28.51	210,500
October 31, 2025	28.35	29.32	29.32	29.84	28.25	215,185
October 30, 2025	26.92	28.02	28.02	28.69	26.75	161,900
October 29, 2025	27.13	26.67	26.67	27.76	26.42	130,789
October 28, 2025	27.67	27.16	27.16	28.26	27	140,916
October 27, 2025	27.76	27.37	27.37	27.98	27.17	119,745
October 24, 2025	27.02	27.69	27.69	27.88	26.75	59,934
October 23, 2025	26.68	26.69	26.69	26.92	26.45	56,000
October 22, 2025	27.07	26.68	26.68	27.48	26.43	84,400
October 21, 2025	26.2	26.98	26.98	27.16	25.63	99,215
October 20, 2025	25.33	26.16	26.16	26.36	25.33	198,100
October 17, 2025	25.85	25.26	25.26	26.14	25.25	73,600
October 16, 2025	26.96	25.97	25.97	27.4	25.87	89,328
October 15, 2025	26.82	27.03	27.03	27.29	26.37	120,504
October 14, 2025	25.57	26.63	26.63	26.92	25.55	136,700
October 13, 2025	26.47	25.97	25.97	26.5	25.93	76,725
October 10, 2025	26.46	26.01	26.01	26.7	25.8	99,388
October 09, 2025	26.67	26.44	26.44	26.75	26.23	78,704
October 08, 2025	26.75	26.68	26.68	27	26.53	76,331
October 07, 2025	27.89	26.58	26.58	27.89	26.33	119,700
October 06, 2025	27.89	27.85	27.85	28.14	27.31	146,649
October 03, 2025	28.46	27.81	27.81	29.07	27.74	77,900
October 02, 2025	28.9	28.43	28.43	29.01	28.12	137,534
October 01, 2025	29.08	28.83	28.83	29.34	28.34	114,200
September 30, 2025	29.27	29.37	29.37	29.64	29	80,924
September 29, 2025	29.6	29.46	29.46	29.81	29.29	79,806
September 26, 2025	28.97	29.39	29.39	29.48	28.83	60,100
September 25, 2025	29.26	28.97	28.97	29.26	28.82	86,103
September 24, 2025	29.17	29.46	29.46	30.08	29.12	179,130
September 23, 2025	29.01	29.18	29.18	29.95	29.01	123,500
September 22, 2025	28.86	28.96	28.96	29.18	28.53	79,617
September 19, 2025	29.4	28.97	28.97	29.54	28.88	227,545
September 18, 2025	28.69	29.34	29.34	29.39	28.61	94,721
September 17, 2025	28.42	28.49	28.49	29.37	28.33	93,818
September 16, 2025	28	28.28	28.28	28.37	27.74	87,246
September 15, 2025	27.71	28.02	28.02	28.2	27.64	85,311
September 12, 2025	28.34	27.62	27.62	28.55	27.61	89,327
September 11, 2025	27.06	28.29	28.29	28.32	26.99	88,800

Consensus Cloud Solutions, Inc. (CCSI) NASDAQ