Consensus Cloud Solutions, Inc. CCSI
42.80 USD -0.51 (-1.18%)
Regular-session close
42.80 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
42.51 Day range 43.87
20.24 52-week range 44.69
- YTD
- +96.15%
- 1 year
- +82.13%
CCSI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.66 | 43.87 | 42.51 | 42.80 | -0.51 | -1.18% | 110,651 |
| Nov 12, 2026 | 44.72 | 45.22 | 42.91 | 43.31 | -1.38 | -3.09% | 179,500 |
| Nov 11, 2026 | 43.18 | 45.68 | 42.95 | 44.69 | +1.64 | +3.81% | 185,900 |
| Nov 10, 2026 | 42.84 | 43.96 | 41.73 | 43.05 | +0.18 | +0.42% | 164,700 |
| Nov 9, 2026 | 43.58 | 45.15 | 42.40 | 42.87 | -0.28 | -0.65% | 346,600 |
| Nov 6, 2026 | 40.77 | 43.46 | 39.17 | 43.15 | +6.68 | +18.32% | 320,400 |
| Nov 5, 2026 | 37.43 | 37.56 | 34.58 | 36.47 | -0.71 | -1.91% | 216,700 |
| Nov 4, 2026 | 37.00 | 38.40 | 37.00 | 37.18 | +1.08 | +2.99% | 116,500 |
| Nov 3, 2026 | 35.84 | 36.36 | 35.13 | 36.10 | +0.13 | +0.36% | 93,000 |
| Nov 2, 2026 | 37.73 | 37.85 | 35.75 | 35.97 | -1.37 | -3.67% | 144,400 |
| Oct 30, 2026 | 37.68 | 38.28 | 36.43 | 37.34 | -0.35 | -0.93% | 96,700 |
| Oct 29, 2026 | 37.27 | 38.24 | 36.86 | 37.69 | +0.42 | +1.13% | 88,300 |
| Oct 28, 2026 | 37.37 | 37.56 | 36.61 | 37.27 | +0.23 | +0.62% | 96,800 |
| Oct 27, 2026 | 37.48 | 37.48 | 36.24 | 37.04 | -0.19 | -0.51% | 93,000 |
| Oct 26, 2026 | 37.64 | 38.36 | 37.21 | 37.23 | -0.24 | -0.64% | 84,300 |
| Oct 23, 2026 | 36.85 | 37.53 | 36.41 | 37.47 | +0.45 | +1.22% | 113,900 |
| Oct 22, 2026 | 36.57 | 37.10 | 36.44 | 37.02 | +0.43 | +1.18% | 66,900 |
| Oct 21, 2026 | 35.93 | 36.78 | 35.93 | 36.59 | +0.78 | +2.18% | 90,100 |
| Oct 20, 2026 | 36.03 | 36.40 | 35.71 | 35.81 | -0.08 | -0.22% | 74,100 |
| Oct 19, 2026 | 35.40 | 36.10 | 35.22 | 35.89 | +0.53 | +1.50% | 83,300 |
| Oct 16, 2026 | 37.22 | 37.61 | 35.10 | 35.36 | -1.70 | -4.59% | 74,400 |
| Oct 15, 2026 | 35.39 | 37.17 | 34.94 | 37.06 | +1.92 | +5.46% | 91,100 |
| Oct 14, 2026 | 36.83 | 37.17 | 34.48 | 35.14 | -2.38 | -6.34% | 174,700 |
| Oct 13, 2026 | 37.24 | 37.70 | 36.97 | 37.52 | +0.56 | +1.52% | 102,300 |
| Oct 12, 2026 | 36.79 | 37.22 | 36.79 | 36.96 | +0.25 | +0.68% | 88,800 |
| Oct 9, 2026 | 36.50 | 36.99 | 36.13 | 36.71 | +0.09 | +0.25% | 94,100 |
| Oct 8, 2026 | 35.76 | 36.76 | 35.48 | 36.62 | +0.75 | +2.09% | 126,000 |
| Oct 7, 2026 | 35.81 | 36.75 | 35.24 | 35.87 | -0.48 | -1.32% | 186,100 |
| Oct 6, 2026 | 36.33 | 36.48 | 35.73 | 36.35 | -0.03 | -0.08% | 88,400 |
| Oct 5, 2026 | 35.26 | 36.45 | 35.19 | 36.38 | +1.02 | +2.88% | 99,300 |
| Oct 2, 2026 | 36.31 | 36.91 | 35.20 | 35.36 | -0.37 | -1.04% | 103,700 |
| Oct 1, 2026 | 34.96 | 35.82 | 34.58 | 35.73 | +0.83 | +2.38% | 94,100 |
| Sep 30, 2026 | 35.16 | 35.68 | 34.71 | 34.90 | +0.21 | +0.61% | 92,600 |
| Sep 29, 2026 | 34.17 | 34.81 | 33.61 | 34.69 | +0.25 | +0.73% | 132,000 |
| Sep 28, 2026 | 34.64 | 34.86 | 33.86 | 34.44 | -0.78 | -2.21% | 138,600 |
| Sep 25, 2026 | 35.49 | 35.83 | 34.91 | 35.22 | -0.15 | -0.42% | 82,700 |
| Sep 24, 2026 | 35.75 | 35.98 | 35.04 | 35.37 | -0.43 | -1.20% | 70,000 |
| Sep 23, 2026 | 36.24 | 36.33 | 35.31 | 35.80 | -0.67 | -1.84% | 94,900 |
| Sep 22, 2026 | 36.14 | 36.47 | 34.98 | 36.47 | +0.89 | +2.50% | 103,300 |
| Sep 21, 2026 | 35.13 | 35.78 | 34.36 | 35.58 | +0.65 | +1.86% | 101,400 |
| Sep 18, 2026 | 35.89 | 35.89 | 34.78 | 34.93 | -1.02 | -2.84% | 361,900 |
| Sep 17, 2026 | 36.70 | 37.01 | 35.93 | 35.95 | -0.67 | -1.83% | 97,600 |
| Sep 16, 2026 | 37.83 | 37.88 | 36.51 | 36.62 | -1.41 | -3.71% | 148,100 |
| Sep 15, 2026 | 36.72 | 38.57 | 36.03 | 38.03 | +1.11 | +3.01% | 190,300 |
| Sep 14, 2026 | 36.81 | 37.96 | 36.74 | 36.92 | +0.19 | +0.52% | 133,400 |
| Sep 11, 2026 | 36.56 | 37.71 | 36.36 | 36.73 | +0.47 | +1.30% | 118,300 |
| Sep 10, 2026 | 35.90 | 36.58 | 35.52 | 36.26 | -0.12 | -0.33% | 147,100 |
| Sep 9, 2026 | 36.13 | 36.93 | 35.69 | 36.38 | +0.05 | +0.14% | 143,200 |
| Sep 8, 2026 | 34.99 | 36.47 | 34.20 | 36.33 | +0.97 | +2.74% | 173,500 |
| Sep 4, 2026 | 34.75 | 35.68 | 34.30 | 35.36 | +0.23 | +0.65% | 136,400 |
| Sep 3, 2026 | 34.18 | 35.93 | 34.18 | 35.13 | +1.54 | +4.58% | 152,600 |
| Sep 2, 2026 | 36.13 | 36.93 | 33.30 | 33.59 | -2.54 | -7.03% | 389,600 |
| Sep 1, 2026 | 37.68 | 38.28 | 36.03 | 36.13 | -2.12 | -5.54% | 252,500 |
| Aug 31, 2026 | 37.72 | 38.57 | 37.07 | 38.25 | +0.25 | +0.66% | 177,600 |
| Aug 28, 2026 | 39.83 | 39.92 | 37.76 | 38.00 | -1.85 | -4.64% | 180,100 |
| Aug 27, 2026 | 38.77 | 40.98 | 38.12 | 39.85 | +1.46 | +3.80% | 190,900 |
| Aug 26, 2026 | 38.88 | 39.21 | 38.08 | 38.39 | -0.56 | -1.44% | 142,300 |
| Aug 25, 2026 | 38.67 | 39.22 | 38.10 | 38.95 | +0.25 | +0.65% | 172,800 |
| Aug 24, 2026 | 38.88 | 39.19 | 38.03 | 38.70 | -0.07 | -0.18% | 174,800 |
| Aug 21, 2026 | 37.64 | 39.20 | 37.22 | 38.77 | +1.58 | +4.25% | 323,400 |
| Aug 20, 2026 | 37.56 | 37.78 | 36.88 | 37.19 | -0.93 | -2.44% | 227,200 |
| Aug 19, 2026 | 37.68 | 38.27 | 36.96 | 38.12 | +0.03 | +0.08% | 220,800 |
| Aug 18, 2026 | 37.24 | 38.91 | 37.24 | 38.09 | +1.25 | +3.39% | 208,600 |
| Aug 17, 2026 | 38.25 | 38.54 | 36.50 | 36.84 | -2.23 | -5.71% | 216,300 |
| Aug 14, 2026 | 39.09 | 39.33 | 37.96 | 39.07 | -0.03 | -0.08% | 147,800 |
65 days, newest first. Daily bars as drawn on the CCSI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.