NASDAQ:CCSI
Consensus Cloud Solutions, Inc. Stock Price (Quote)
$12.27
-0.200 (-1.60%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.26 | $16.06 | Friday, 26th Apr 2024 CCSI stock ended at $12.27. This is 1.60% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.02% from a day low at $12.26 to a day high of $12.63. |
| 90 days | $12.26 | $22.71 | |
| 52 weeks | $12.26 | $38.34 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $12.52 | $12.63 | $12.26 | $12.27 | 109 391 |
| Apr 25, 2024 | $12.51 | $12.65 | $12.42 | $12.47 | 151 282 |
| Apr 24, 2024 | $12.55 | $12.65 | $12.47 | $12.59 | 114 339 |
| Apr 23, 2024 | $12.51 | $12.98 | $12.51 | $12.62 | 155 240 |
| Apr 22, 2024 | $12.96 | $12.99 | $12.50 | $12.55 | 159 372 |
| Apr 19, 2024 | $12.73 | $13.12 | $12.68 | $12.88 | 239 790 |
| Apr 18, 2024 | $12.52 | $13.06 | $12.47 | $12.91 | 233 391 |
| Apr 17, 2024 | $12.59 | $12.79 | $12.46 | $12.51 | 231 335 |
| Apr 16, 2024 | $12.48 | $12.72 | $12.28 | $12.54 | 187 075 |
| Apr 15, 2024 | $12.51 | $12.84 | $12.40 | $12.61 | 189 860 |
| Apr 12, 2024 | $13.20 | $13.59 | $12.67 | $12.69 | 197 042 |
| Apr 11, 2024 | $13.65 | $13.72 | $13.05 | $13.36 | 173 029 |
| Apr 10, 2024 | $14.62 | $14.62 | $13.31 | $13.59 | 243 825 |
| Apr 09, 2024 | $13.87 | $15.26 | $13.87 | $15.12 | 249 332 |
| Apr 08, 2024 | $13.87 | $14.09 | $13.50 | $13.90 | 233 040 |
| Apr 05, 2024 | $14.35 | $14.36 | $13.28 | $13.66 | 231 705 |
| Apr 04, 2024 | $15.56 | $15.66 | $14.42 | $14.55 | 216 872 |
| Apr 03, 2024 | $14.98 | $15.39 | $14.95 | $15.31 | 166 474 |
| Apr 02, 2024 | $15.42 | $15.45 | $14.98 | $15.08 | 264 843 |
| Apr 01, 2024 | $15.87 | $16.06 | $15.48 | $15.62 | 243 152 |
| Mar 28, 2024 | $15.11 | $15.89 | $15.11 | $15.86 | 304 215 |
| Mar 27, 2024 | $14.23 | $15.08 | $14.23 | $15.07 | 261 273 |
| Mar 26, 2024 | $13.94 | $14.15 | $13.73 | $14.06 | 393 928 |
| Mar 25, 2024 | $13.71 | $13.94 | $13.55 | $13.86 | 293 787 |
| Mar 22, 2024 | $14.73 | $14.83 | $13.43 | $13.45 | 339 655 |
