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 |
| Oct 04, 2023 | $23.51 | $24.01 | $23.35 | $23.62 | 124 764 |
| Oct 03, 2023 | $23.92 | $24.34 | $23.37 | $23.47 | 129 137 |
| Oct 02, 2023 | $25.23 | $25.50 | $23.94 | $24.07 | 171 915 |
| Sep 29, 2023 | $24.79 | $25.37 | $24.57 | $25.18 | 176 140 |
| Sep 28, 2023 | $23.64 | $24.84 | $23.64 | $24.63 | 209 852 |
| Sep 27, 2023 | $24.10 | $24.67 | $23.67 | $23.81 | 134 944 |
| Sep 26, 2023 | $24.63 | $25.14 | $23.99 | $24.02 | 116 327 |
| Sep 25, 2023 | $25.17 | $25.49 | $24.52 | $24.73 | 178 661 |
| Sep 22, 2023 | $26.49 | $27.13 | $25.14 | $25.24 | 163 801 |
| Sep 21, 2023 | $24.95 | $26.83 | $24.95 | $26.42 | 134 647 |
| Sep 20, 2023 | $25.56 | $25.74 | $25.20 | $25.33 | 60 387 |
| Sep 19, 2023 | $25.93 | $25.93 | $25.11 | $25.56 | 77 237 |
| Sep 18, 2023 | $25.36 | $25.98 | $25.00 | $25.89 | 138 276 |
| Sep 15, 2023 | $25.68 | $26.02 | $24.98 | $25.12 | 277 632 |
| Sep 14, 2023 | $26.66 | $26.69 | $25.82 | $25.85 | 90 308 |
| Sep 13, 2023 | $26.49 | $26.70 | $26.34 | $26.40 | 136 073 |
| Sep 12, 2023 | $26.40 | $27.43 | $26.35 | $26.52 | 117 429 |
| Sep 11, 2023 | $26.57 | $27.33 | $26.28 | $26.45 | 99 646 |
| Sep 08, 2023 | $26.57 | $26.60 | $25.47 | $26.49 | 149 976 |
| Sep 07, 2023 | $31.17 | $31.38 | $26.32 | $26.58 | 172 148 |
| Sep 06, 2023 | $31.37 | $31.81 | $30.92 | $31.41 | 73 909 |
| Sep 05, 2023 | $31.45 | $31.82 | $30.66 | $31.49 | 83 913 |
| Sep 01, 2023 | $32.16 | $32.36 | $31.34 | $31.50 | 75 283 |
| Aug 31, 2023 | $32.32 | $33.31 | $31.79 | $31.93 | 157 858 |
| Aug 30, 2023 | $31.80 | $32.46 | $31.61 | $32.13 | 110 211 |
