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 |
| Dec 17, 2021 | $54.52 | $57.48 | $53.15 | $56.62 | 999 397 |
| Dec 16, 2021 | $57.50 | $58.03 | $54.45 | $54.81 | 104 513 |
| Dec 15, 2021 | $54.00 | $57.71 | $52.20 | $57.15 | 220 323 |
| Dec 14, 2021 | $57.24 | $59.91 | $53.79 | $53.98 | 135 921 |
| Dec 13, 2021 | $56.30 | $58.73 | $55.67 | $57.33 | 95 010 |
| Dec 10, 2021 | $59.70 | $61.37 | $56.13 | $56.78 | 118 040 |
| Dec 09, 2021 | $61.36 | $62.19 | $59.05 | $59.75 | 72 691 |
| Dec 08, 2021 | $63.77 | $64.02 | $61.09 | $61.57 | 105 840 |
| Dec 07, 2021 | $62.08 | $65.68 | $62.08 | $63.25 | 117 601 |
| Dec 06, 2021 | $60.37 | $61.54 | $57.51 | $61.15 | 107 309 |
| Dec 03, 2021 | $64.06 | $64.16 | $59.21 | $59.75 | 71 336 |
| Dec 02, 2021 | $62.18 | $65.48 | $62.14 | $64.28 | 76 711 |
| Dec 01, 2021 | $63.65 | $65.37 | $61.65 | $62.47 | 135 473 |
| Nov 30, 2021 | $61.66 | $63.03 | $60.91 | $62.64 | 248 993 |
| Nov 29, 2021 | $58.91 | $61.63 | $58.57 | $61.44 | 98 738 |
| Nov 26, 2021 | $59.05 | $59.63 | $57.49 | $58.99 | 78 427 |
| Nov 24, 2021 | $60.16 | $61.49 | $59.73 | $59.99 | 71 746 |
| Nov 23, 2021 | $61.60 | $61.83 | $59.37 | $59.92 | 102 632 |
| Nov 22, 2021 | $63.36 | $63.87 | $59.63 | $61.91 | 145 474 |
| Nov 19, 2021 | $63.16 | $65.29 | $62.73 | $63.69 | 69 495 |
| Nov 18, 2021 | $62.75 | $63.33 | $61.78 | $63.10 | 154 790 |
| Nov 17, 2021 | $65.00 | $65.24 | $62.71 | $62.75 | 127 861 |
| Nov 16, 2021 | $64.68 | $66.03 | $62.45 | $65.00 | 110 279 |
| Nov 15, 2021 | $61.78 | $66.29 | $61.78 | $65.17 | 162 372 |
| Nov 12, 2021 | $63.56 | $63.56 | $61.44 | $61.93 | 200 593 |
