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 08, 2023 | $22.73 | $22.93 | $22.32 | $22.61 | 83 117 |
| Nov 07, 2023 | $21.89 | $22.62 | $21.89 | $22.52 | 78 637 |
| Nov 06, 2023 | $22.21 | $22.21 | $21.37 | $22.06 | 108 419 |
| Nov 03, 2023 | $22.16 | $22.90 | $22.16 | $22.36 | 110 929 |
| Nov 02, 2023 | $21.05 | $21.92 | $21.05 | $21.65 | 76 407 |
| Nov 01, 2023 | $21.66 | $21.66 | $20.65 | $20.80 | 101 238 |
| Oct 31, 2023 | $21.15 | $21.94 | $20.70 | $21.59 | 86 086 |
| Oct 30, 2023 | $20.79 | $21.33 | $20.65 | $20.99 | 108 843 |
| Oct 27, 2023 | $20.64 | $20.85 | $20.06 | $20.41 | 92 814 |
| Oct 26, 2023 | $20.58 | $20.86 | $20.55 | $20.83 | 65 528 |
| Oct 25, 2023 | $20.95 | $21.03 | $20.38 | $20.59 | 90 956 |
| Oct 24, 2023 | $21.92 | $22.20 | $21.19 | $21.23 | 81 407 |
| Oct 23, 2023 | $22.19 | $22.25 | $21.38 | $21.71 | 108 619 |
| Oct 20, 2023 | $24.82 | $24.87 | $22.25 | $22.50 | 87 042 |
| Oct 19, 2023 | $24.90 | $25.23 | $24.70 | $24.76 | 123 622 |
| Oct 18, 2023 | $25.00 | $25.28 | $24.86 | $25.09 | 63 212 |
| Oct 17, 2023 | $25.20 | $25.94 | $25.04 | $25.37 | 103 569 |
| Oct 16, 2023 | $24.09 | $25.40 | $23.96 | $25.19 | 143 289 |
| Oct 13, 2023 | $24.33 | $24.48 | $23.80 | $23.87 | 121 476 |
| Oct 12, 2023 | $24.99 | $24.99 | $24.12 | $24.33 | 115 075 |
| Oct 11, 2023 | $24.92 | $25.23 | $24.88 | $24.99 | 113 660 |
| Oct 10, 2023 | $25.11 | $25.57 | $24.81 | $24.88 | 80 221 |
| Oct 09, 2023 | $23.91 | $25.26 | $23.91 | $25.09 | 113 052 |
| Oct 06, 2023 | $23.51 | $24.33 | $23.25 | $23.99 | 243 292 |
| Oct 05, 2023 | $23.86 | $24.16 | $23.46 | $23.51 | 180 512 |
