Free Trial

Consensus Cloud Solutions (CCSI) Stock Chart & Stock Price History

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free CCSI Stock Alerts
$19.72
+0.70 (+3.68%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Consensus Cloud Solutions Stock Price Performance

5 Day
Performance
+1.54%
1 Month
Performance
+52.75%
3 Month
Performance
+3.25%
6 Month
Performance
-11.73%
Year-To-Date
Performance
-24.76%
1 Year
Performance
-43.10%
Receive CCSI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Consensus Cloud Solutions and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
get a piece of the profit from this land
This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.
Click here to see my #1 investment for 2024.

CCSI Stock Chart for Saturday, May, 18, 2024

CCSI Chart by TradingView

Consensus Cloud Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$19.02$19.72
+3.68%		$19.82$18.74230,043 shs$379.02 million
05/16/2024$19.35$19.02
-1.71%		$19.55$18.78199,468 shs$365.56 million
05/15/2024$20.05$19.35
-3.49%		$20.52$19.25197,681 shs$371.91 million
05/14/2024$19.42$20.05
+3.24%		$20.06$19.10244,286 shs$385.36 million
05/13/2024$19.11$19.42
+1.62%		$19.75$19.08329,956 shs$373.25 million
05/10/2024$18.00$19.11
+6.17%		$19.26$17.15514,651 shs$367.29 million
05/09/2024$13.23$18.00
+36.05%		$18.65$14.781.10 million shs$345.96 million
05/08/2024$13.06$13.23
+1.30%		$13.33$12.82280,815 shs$254.28 million
05/07/2024$12.67$13.06
+3.08%		$13.48$12.67148,253 shs$251.01 million
05/06/2024$12.21$12.67
+3.77%		$12.87$12.33267,048 shs$243.52 million
05/03/2024$12.25$12.21
-0.33%		$12.67$12.03252,421 shs$234.68 million
05/02/2024$11.79$12.25
+3.90%		$12.27$11.80265,457 shs$235.45 million
05/01/2024$11.64$11.79
+1.29%		$12.30$11.69276,146 shs$226.60 million
04/30/2024$12.50$11.64
-6.88%		$12.51$11.62308,160 shs$223.60 million
04/29/2024$12.27$12.50
+1.87%		$12.81$12.20623,602 shs$240.13 million
04/26/2024$12.47$12.27
-1.60%		$12.63$12.26113,238 shs$235.71 million
04/25/2024$12.59$12.47
-0.95%		$12.65$12.42157,707 shs$239.55 million
04/24/2024$12.62$12.59
-0.24%		$12.65$12.47115,072 shs$241.85 million
04/23/2024$12.55$12.62
+0.56%		$12.98$12.51157,783 shs$242.43 million
04/22/2024$12.88$12.55
-2.56%		$12.99$12.50162,437 shs$241.09 million
04/19/2024$12.91$12.88
-0.23%		$13.12$12.68250,939 shs$247.43 million
04/18/2024$12.51$12.91
+3.20%		$13.06$12.47242,445 shs$248.00 million
04/17/2024$12.54$12.51
-0.24%		$12.79$12.46232,906 shs$240.32 million
04/16/2024$12.61$12.54
-0.56%		$12.72$12.28191,627 shs$240.89 million
04/15/2024$12.69$12.61
-0.63%		$12.84$12.40193,099 shs$242.24 million
04/12/2024$13.36$12.69
-5.01%		$13.59$12.67200,073 shs$243.78 million
04/11/2024$13.59$13.36
-1.69%		$13.72$13.05173,629 shs$256.65 million
04/10/2024$15.12$13.59
-10.12%		$14.62$13.31244,065 shs$261.06 million
04/09/2024$13.90$15.12
+8.78%		$15.26$13.87251,363 shs$290.46 million
04/08/2024$13.66$13.90
+1.76%		$14.09$13.50235,695 shs$267.02 million
04/05/2024$14.55$13.66
-6.12%		$14.36$13.28234,362 shs$262.41 million
04/04/2024$15.31$14.55
-4.96%		$15.66$14.42228,154 shs$279.51 million
04/03/2024$15.08$15.31
+1.53%		$15.39$14.95171,743 shs$294.11 million
04/02/2024$15.62$15.08
-3.46%		$15.45$14.98266,871 shs$289.69 million
04/01/2024$15.86$15.62
-1.51%		$16.06$15.48246,782 shs$300.06 million
03/29/2024$15.86$15.86$15.89$15.11310,257 shs$304.67 million
03/28/2024$15.07$15.86
+5.24%		$15.89$15.11310,255 shs$304.67 million
03/27/2024$14.06$15.07
+7.18%		$15.08$14.23268,245 shs$289.50 million
03/26/2024$13.86$14.06
+1.44%		$14.15$13.73401,415 shs$270.09 million
03/25/2024$13.45$13.86
+3.05%		$13.94$13.55297,013 shs$266.25 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/22/2024$14.76$13.45
-8.88%		$14.83$13.43344,240 shs$258.37 million
03/21/2024$14.75$14.76
+0.07%		$15.32$14.46370,189 shs$283.54 million
03/20/2024$14.42$14.75
+2.29%		$14.80$13.86381,533 shs$283.35 million
03/19/2024$14.13$14.42
+2.05%		$14.43$13.46568,774 shs$277.01 million
03/18/2024$13.66$14.13
+3.44%		$14.48$13.09833,013 shs$271.44 million
03/15/2024$12.97$13.66
+5.32%		$14.28$12.864.17 million shs$262.41 million
03/14/2024$13.54$12.97
-4.21%		$13.61$12.61645,751 shs$249.15 million
03/13/2024$13.71$13.54
-1.24%		$14.01$13.27528,809 shs$260.10 million
03/12/2024$14.62$13.71
-6.22%		$14.68$13.53463,678 shs$263.37 million
03/11/2024$14.33$14.62
+2.02%		$14.82$13.67485,804 shs$280.85 million
03/08/2024$14.06$14.33
+1.92%		$15.05$14.11580,579 shs$275.28 million
03/07/2024$13.42$14.06
+4.77%		$14.27$13.44611,792 shs$270.09 million
03/06/2024$13.99$13.42
-4.07%		$14.09$13.13802,756 shs$257.80 million
03/05/2024$15.00$13.99
-6.73%		$14.97$13.57775,694 shs$268.75 million
03/04/2024$16.39$15.00
-8.48%		$16.43$14.061.20 million shs$288.15 million
03/01/2024$15.92$16.39
+2.95%		$16.99$15.29537,838 shs$313.87 million
02/29/2024$16.00$15.92
-0.50%		$16.78$15.73610,427 shs$304.87 million
02/28/2024$16.61$16.00
-3.67%		$16.93$15.86399,212 shs$306.40 million
02/27/2024$16.67$16.61
-0.36%		$17.11$16.49362,368 shs$318.08 million
02/26/2024$16.81$16.67
-0.83%		$17.27$16.50434,443 shs$319.23 million
02/23/2024$15.49$16.81
+8.52%		$16.97$15.36620,347 shs$321.91 million
02/22/2024$18.29$15.49
-15.31%		$19.21$15.20767,554 shs$296.63 million
02/21/2024$18.85$18.29
-2.97%		$19.07$18.21169,198 shs$350.25 million
02/20/2024$19.10$18.85
-1.31%		$19.11$18.70179,817 shs$361.05 million
02/19/2024$19.10$19.10$19.65$18.98162,200 shs$365.77 million

Related Companies:
This page (NASDAQ:CCSI) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Bill Clinton Backing Biden Replacement???
The Freeport Society
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
4 Cryptos BETTER than Bitcoin
True Market Insiders