Consensus Cloud Solutions, Inc. (CCSI) NASDAQ

22.64

-0.06(-0.26%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202622.7522.6422.6422.9222.48144,700
January 12, 202621.8722.722.722.821.46163,925
January 09, 202621.8822.0822.0822.2321.23113,400
January 08, 202621.0521.9121.9122.0520.79165,100
January 07, 202621.3821.2421.221.5220.92195,773
January 06, 202622.2721.321.322.2721.02184,903
January 05, 202621.7822.4622.4622.8521.55250,047
January 02, 202621.8821.7221.7222.2821.59245,820
December 31, 202521.921.8221.8222.0521.61149,898
December 30, 202522.3621.9721.9722.4621.9786,400
December 29, 202523.222.1622.1623.3522.02198,109
December 26, 202522.8123.3523.3523.5122.77219,044
December 24, 202522.6622.8122.8123.2322.48212,200
December 23, 202523.1822.7422.7423.6122.38255,727
December 22, 202523.1323.223.223.6423.13150,339
December 19, 202523.3123.123.123.522.96389,405
December 18, 202523.723.3523.3523.9423.35137,100
December 17, 202523.3823.2823.2823.5823.19110,351
December 16, 202523.5723.3623.3623.9423.18218,900
December 15, 202524.0923.6523.6524.2823.55168,330
December 12, 202523.6823.9623.9623.9923.47125,248
December 11, 202523.6923.7623.7623.8623.34182,274
December 10, 202522.8923.6423.6423.7922.66257,700
December 09, 202522.6222.9322.9323.5422.16205,800
December 08, 202522.6822.6322.6322.7221.92224,727
December 05, 202522.5622.4122.4123.1422.21161,724
December 04, 202522.7422.5122.5122.7922.38107,727
December 03, 202522.422.7922.7922.9322.3140,400
December 02, 202522.622.4822.4822.8422.35150,809
December 01, 202521.6722.2622.2622.4821.38195,100
November 28, 202522.1421.8421.8422.3921.59111,602
November 26, 202521.622.1222.1222.1821.37214,505
November 25, 202521.3121.6221.6221.8421.19148,977
November 24, 202520.9621.121.121.4320.75163,245
November 21, 202520.2220.9620.9621.5120.22178,023
November 20, 202521.6420.2420.2422.0120.2174,528
November 19, 202521.7321.2221.2221.7521.11125,436
November 18, 202521.8921.6521.6522.121.46140,289
November 17, 202522.2621.9921.9922.6621.78225,742
November 14, 202523.1522.3722.3723.2622.04231,900
November 13, 202524.3323.523.524.3522.77207,424
November 12, 202524.0924.5624.5624.6424.07198,400
November 11, 202524.7624.1224.1224.7624.03203,246
November 10, 20252524.5924.5925.4724.52231,831
November 07, 202524.5624.4824.4824.9124.08268,335
November 06, 202529.7224.9924.993024.61583,445
November 05, 202528.6329.7229.7229.8628.63135,017
November 04, 202528.8228.728.729.2628.25110,344
November 03, 202529.7629.4729.4729.8828.51210,500
October 31, 202528.3529.3229.3229.8428.25215,185
October 30, 202526.9228.0228.0228.6926.75161,900
October 29, 202527.1326.6726.6727.7626.42130,789
October 28, 202527.6727.1627.1628.2627140,916
October 27, 202527.7627.3727.3727.9827.17119,745
October 24, 202527.0227.6927.6927.8826.7559,934
October 23, 202526.6826.6926.6926.9226.4556,000
October 22, 202527.0726.6826.6827.4826.4384,400
October 21, 202526.226.9826.9827.1625.6399,215
October 20, 202525.3326.1626.1626.3625.33198,100
October 17, 202525.8525.2625.2626.1425.2573,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved