Consensus Cloud Solutions... (CCSI)
NASDAQ: CCSI
· Real-Time Price · USD
26.35
0.47 (1.82%)
At close: Aug 18, 2025, 3:59 PM
26.34
-0.04%
After-hours: Aug 18, 2025, 04:10 PM EDT
CCSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.95 | 26.38 | 25.80 | 26.34 | 26.34 | 1.78% | 137,410 |
| Aug 15, 2025 | 25.95 | 26.13 | 25.51 | 25.88 | 25.88 | 0.90% | 222,331 |
| Aug 14, 2025 | 25.99 | 26.20 | 25.22 | 25.65 | 25.65 | -3.54% | 133,105 |
| Aug 13, 2025 | 25.74 | 27.12 | 25.40 | 26.59 | 26.59 | 3.66% | 206,500 |
| Aug 12, 2025 | 24.97 | 25.67 | 24.76 | 25.65 | 25.65 | 2.85% | 232,200 |
| Aug 11, 2025 | 23.86 | 25.16 | 23.68 | 24.94 | 24.94 | 4.61% | 237,790 |
| Aug 8, 2025 | 23.19 | 25.77 | 22.15 | 23.84 | 23.84 | 13.69% | 369,400 |
| Aug 7, 2025 | 20.44 | 21.14 | 20.11 | 20.97 | 20.97 | 4.22% | 226,666 |
| Aug 6, 2025 | 20.03 | 20.29 | 20.02 | 20.12 | 20.12 | 0.50% | 107,400 |
| Aug 5, 2025 | 20.26 | 20.26 | 19.83 | 20.02 | 20.02 | -0.50% | 138,800 |
| Aug 4, 2025 | 19.71 | 20.20 | 19.63 | 20.12 | 20.12 | 2.34% | 110,347 |
| Aug 1, 2025 | 19.83 | 19.85 | 19.42 | 19.66 | 19.66 | -2.58% | 202,100 |
| Jul 31, 2025 | 20.56 | 20.65 | 20.06 | 20.18 | 20.18 | -2.42% | 108,800 |
| Jul 30, 2025 | 21.34 | 21.48 | 20.59 | 20.68 | 20.68 | -2.73% | 126,900 |
| Jul 29, 2025 | 21.76 | 21.79 | 21.03 | 21.26 | 21.26 | -0.98% | 139,035 |
| Jul 28, 2025 | 21.07 | 21.68 | 21.07 | 21.47 | 21.47 | 2.09% | 173,952 |
| Jul 25, 2025 | 21.63 | 21.63 | 21.00 | 21.03 | 21.03 | -2.59% | 90,908 |
| Jul 24, 2025 | 21.41 | 21.77 | 21.22 | 21.59 | 21.59 | 0.00% | 139,600 |
| Jul 23, 2025 | 21.01 | 21.64 | 20.78 | 21.59 | 21.59 | 3.60% | 94,700 |
| Jul 22, 2025 | 20.96 | 21.12 | 20.64 | 20.84 | 20.84 | -0.57% | 134,613 |