NASDAQ:CCSI
Consensus Cloud Solutions, Inc. Stock Price (Quote)
$18.00
+4.77 (+36.05%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.62 | $18.65 | Thursday, 9th May 2024 CCSI stock ended at $18.00. This is 36.05% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 25.50% from a day low at $14.86 to a day high of $18.65. |
| 90 days | $11.62 | $21.15 | |
| 52 weeks | $11.62 | $37.24 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $14.93 | $15.32 | $14.46 | $14.76 | 364 156 |
| Mar 20, 2024 | $14.38 | $14.80 | $13.86 | $14.75 | 375 909 |
| Mar 19, 2024 | $14.05 | $14.43 | $13.46 | $14.42 | 562 578 |
| Mar 18, 2024 | $13.70 | $14.48 | $13.09 | $14.13 | 828 922 |
| Mar 15, 2024 | $12.86 | $14.28 | $12.86 | $13.66 | 3 341 558 |
| Mar 14, 2024 | $13.54 | $13.61 | $12.61 | $12.97 | 644 495 |
| Mar 13, 2024 | $13.67 | $14.01 | $13.27 | $13.54 | 523 168 |
| Mar 12, 2024 | $14.68 | $14.68 | $13.53 | $13.71 | 461 480 |
| Mar 11, 2024 | $14.30 | $14.82 | $13.67 | $14.62 | 484 134 |
| Mar 08, 2024 | $14.17 | $15.05 | $14.11 | $14.33 | 576 962 |
| Mar 07, 2024 | $13.59 | $14.27 | $13.44 | $14.06 | 607 178 |
| Mar 06, 2024 | $13.98 | $14.09 | $13.13 | $13.42 | 799 715 |
| Mar 05, 2024 | $14.84 | $14.97 | $13.57 | $13.99 | 775 694 |
| Mar 04, 2024 | $16.25 | $16.43 | $14.06 | $15.00 | 1 195 563 |
| Mar 01, 2024 | $15.94 | $16.99 | $15.29 | $16.39 | 533 915 |
| Feb 29, 2024 | $16.37 | $16.78 | $15.73 | $15.92 | 599 192 |
