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 14, 2023 | $27.25 | $28.10 | $25.48 | $25.93 | 249 265 |
| Dec 13, 2023 | $25.05 | $26.97 | $24.66 | $26.68 | 303 549 |
| Dec 12, 2023 | $25.24 | $25.33 | $24.81 | $25.05 | 125 469 |
| Dec 11, 2023 | $25.42 | $25.55 | $25.02 | $25.24 | 144 317 |
| Dec 08, 2023 | $24.89 | $25.67 | $24.80 | $25.53 | 110 106 |
| Dec 07, 2023 | $24.24 | $25.11 | $23.94 | $25.00 | 158 130 |
| Dec 06, 2023 | $23.18 | $25.12 | $22.89 | $24.21 | 193 737 |
| Dec 05, 2023 | $23.27 | $23.55 | $21.44 | $22.79 | 249 410 |
| Dec 04, 2023 | $19.33 | $23.40 | $19.33 | $23.40 | 357 204 |
| Dec 01, 2023 | $18.64 | $19.80 | $18.48 | $19.14 | 246 486 |
| Nov 30, 2023 | $20.05 | $20.05 | $18.33 | $18.42 | 240 853 |
| Nov 29, 2023 | $20.97 | $21.49 | $19.75 | $19.81 | 210 458 |
| Nov 28, 2023 | $21.49 | $21.49 | $20.69 | $20.71 | 133 075 |
| Nov 27, 2023 | $22.00 | $22.37 | $21.45 | $21.47 | 135 134 |
| Nov 24, 2023 | $21.96 | $22.73 | $21.96 | $22.36 | 55 951 |
| Nov 22, 2023 | $22.84 | $23.11 | $22.08 | $22.14 | 66 555 |
| Nov 21, 2023 | $22.89 | $22.97 | $22.22 | $22.70 | 83 878 |
| Nov 20, 2023 | $22.26 | $23.35 | $22.25 | $23.11 | 101 961 |
| Nov 17, 2023 | $21.96 | $22.36 | $21.24 | $22.34 | 115 849 |
| Nov 16, 2023 | $22.08 | $22.35 | $21.54 | $21.62 | 77 849 |
| Nov 15, 2023 | $23.54 | $24.20 | $22.19 | $22.33 | 129 290 |
| Nov 14, 2023 | $24.84 | $25.32 | $23.10 | $23.67 | 154 700 |
| Nov 13, 2023 | $20.94 | $24.08 | $20.94 | $23.92 | 181 253 |
| Nov 10, 2023 | $22.03 | $22.32 | $20.14 | $21.01 | 229 736 |
| Nov 09, 2023 | $23.00 | $23.01 | $22.36 | $22.45 | 130 549 |
