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 |
| Nov 11, 2021 | $64.00 | $64.80 | $61.87 | $62.97 | 146 260 |
| Nov 10, 2021 | $64.28 | $65.54 | $63.73 | $64.36 | 179 442 |
| Nov 09, 2021 | $64.68 | $69.31 | $64.02 | $64.99 | 143 338 |
| Nov 08, 2021 | $65.00 | $65.65 | $64.41 | $64.67 | 140 942 |
| Nov 05, 2021 | $65.38 | $65.80 | $63.40 | $65.00 | 236 195 |
| Nov 04, 2021 | $63.70 | $65.50 | $63.69 | $64.26 | 110 576 |
| Nov 03, 2021 | $61.78 | $64.27 | $61.78 | $63.74 | 190 768 |
| Nov 02, 2021 | $61.66 | $64.00 | $61.10 | $62.31 | 208 257 |
| Nov 01, 2021 | $63.39 | $64.60 | $61.59 | $62.01 | 178 758 |
| Oct 29, 2021 | $63.85 | $64.95 | $62.97 | $63.33 | 140 817 |
| Oct 28, 2021 | $64.46 | $65.40 | $63.10 | $64.00 | 102 996 |
| Oct 27, 2021 | $65.00 | $65.85 | $63.13 | $64.29 | 94 619 |
| Oct 26, 2021 | $62.66 | $65.71 | $62.66 | $64.90 | 83 067 |
| Oct 25, 2021 | $65.10 | $65.18 | $62.75 | $62.99 | 118 584 |
| Oct 22, 2021 | $63.27 | $65.99 | $63.27 | $65.40 | 84 070 |
| Oct 21, 2021 | $59.86 | $64.22 | $59.06 | $63.48 | 371 356 |
| Oct 20, 2021 | $62.26 | $63.91 | $58.90 | $59.89 | 403 731 |
| Oct 19, 2021 | $62.39 | $63.41 | $60.06 | $60.93 | 488 884 |
| Oct 18, 2021 | $62.47 | $64.00 | $61.43 | $61.73 | 321 598 |
| Oct 15, 2021 | $65.34 | $65.78 | $63.00 | $63.67 | 421 752 |
| Oct 14, 2021 | $66.52 | $66.86 | $60.50 | $65.25 | 687 257 |
| Oct 13, 2021 | $61.56 | $66.56 | $61.08 | $66.09 | 419 541 |
| Oct 12, 2021 | $61.99 | $66.00 | $59.12 | $63.61 | 641 562 |
| Oct 11, 2021 | $63.55 | $66.00 | $59.60 | $60.92 | 916 951 |
| Oct 08, 2021 | $52.00 | $68.89 | $52.00 | $64.88 | 4 243 100 |
