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 |
| Feb 28, 2024 | $16.50 | $16.93 | $15.86 | $16.00 | 395 597 |
| Feb 27, 2024 | $16.84 | $17.12 | $16.49 | $16.61 | 355 545 |
| Feb 26, 2024 | $16.87 | $17.27 | $16.50 | $16.67 | 431 171 |
| Feb 23, 2024 | $15.50 | $16.97 | $15.36 | $16.81 | 620 028 |
| Feb 22, 2024 | $17.62 | $19.21 | $15.23 | $15.49 | 766 361 |
| Feb 21, 2024 | $18.85 | $19.07 | $18.21 | $18.29 | 168 227 |
| Feb 20, 2024 | $18.82 | $19.11 | $18.70 | $18.85 | 176 335 |
| Feb 16, 2024 | $19.47 | $19.65 | $18.98 | $19.10 | 159 041 |
| Feb 15, 2024 | $19.52 | $19.94 | $18.92 | $19.59 | 217 087 |
| Feb 14, 2024 | $18.47 | $19.51 | $18.44 | $19.40 | 148 499 |
| Feb 13, 2024 | $20.01 | $20.19 | $18.11 | $18.29 | 138 658 |
| Feb 12, 2024 | $19.79 | $21.15 | $19.79 | $20.91 | 139 885 |
| Feb 09, 2024 | $19.61 | $19.79 | $18.96 | $19.79 | 155 337 |
| Feb 08, 2024 | $20.50 | $20.64 | $19.19 | $19.58 | 248 104 |
| Feb 07, 2024 | $20.17 | $20.85 | $19.83 | $20.13 | 215 097 |
| Feb 06, 2024 | $19.67 | $20.59 | $19.25 | $20.15 | 143 990 |
| Feb 05, 2024 | $19.96 | $20.23 | $19.09 | $19.75 | 149 479 |
| Feb 02, 2024 | $22.33 | $22.33 | $20.31 | $20.35 | 155 354 |
| Feb 01, 2024 | $21.79 | $22.71 | $21.57 | $22.62 | 189 946 |
| Jan 31, 2024 | $21.33 | $22.39 | $20.92 | $21.74 | 318 219 |
| Jan 30, 2024 | $20.49 | $21.36 | $20.14 | $21.30 | 234 707 |
| Jan 29, 2024 | $20.48 | $20.92 | $20.05 | $20.49 | 119 228 |
| Jan 26, 2024 | $19.97 | $20.57 | $19.88 | $20.47 | 93 200 |
| Jan 25, 2024 | $20.72 | $20.87 | $19.94 | $20.08 | 92 724 |
| Jan 24, 2024 | $20.20 | $20.62 | $20.03 | $20.26 | 122 233 |
