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 |
| Jan 23, 2024 | $19.88 | $21.00 | $19.70 | $19.77 | 127 928 |
| Jan 22, 2024 | $18.64 | $19.72 | $18.38 | $19.61 | 207 811 |
| Jan 19, 2024 | $18.15 | $18.62 | $17.57 | $18.36 | 217 344 |
| Jan 18, 2024 | $18.39 | $18.39 | $17.79 | $17.99 | 159 341 |
| Jan 17, 2024 | $18.60 | $18.70 | $18.23 | $18.38 | 132 162 |
| Jan 16, 2024 | $19.69 | $20.02 | $18.76 | $18.90 | 172 850 |
| Jan 12, 2024 | $19.94 | $20.30 | $19.67 | $19.71 | 201 822 |
| Jan 11, 2024 | $19.76 | $20.21 | $19.25 | $19.62 | 173 594 |
| Jan 10, 2024 | $20.16 | $20.31 | $18.95 | $19.84 | 153 619 |
| Jan 09, 2024 | $22.27 | $22.27 | $20.36 | $20.39 | 115 343 |
| Jan 08, 2024 | $22.55 | $23.03 | $22.55 | $22.62 | 90 297 |
| Jan 05, 2024 | $22.46 | $22.95 | $22.10 | $22.48 | 108 559 |
| Jan 04, 2024 | $23.25 | $23.35 | $22.65 | $22.72 | 84 715 |
| Jan 03, 2024 | $24.44 | $24.44 | $23.25 | $23.25 | 102 956 |
| Jan 02, 2024 | $26.02 | $26.07 | $24.60 | $24.67 | 161 359 |
| Dec 29, 2023 | $26.82 | $27.03 | $26.14 | $26.21 | 128 758 |
| Dec 28, 2023 | $25.61 | $26.95 | $25.61 | $26.82 | 135 378 |
| Dec 27, 2023 | $25.85 | $25.95 | $25.10 | $25.84 | 116 453 |
| Dec 26, 2023 | $25.77 | $26.14 | $25.42 | $25.72 | 97 093 |
| Dec 22, 2023 | $26.05 | $26.37 | $25.37 | $25.61 | 89 288 |
| Dec 21, 2023 | $27.01 | $27.10 | $25.17 | $25.82 | 146 357 |
| Dec 20, 2023 | $26.72 | $27.90 | $26.57 | $26.74 | 163 050 |
| Dec 19, 2023 | $27.43 | $27.81 | $26.45 | $26.88 | 248 015 |
| Dec 18, 2023 | $26.96 | $27.40 | $26.13 | $27.09 | 258 143 |
| Dec 15, 2023 | $26.26 | $27.28 | $25.89 | $26.62 | 515 426 |
