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 |
| Aug 29, 2023 | $31.34 | $31.99 | $30.92 | $31.43 | 55 177 |
| Aug 28, 2023 | $30.91 | $31.52 | $30.80 | $31.49 | 45 717 |
| Aug 25, 2023 | $30.12 | $30.95 | $29.65 | $30.75 | 58 162 |
| Aug 24, 2023 | $30.83 | $30.83 | $29.97 | $30.08 | 67 005 |
| Aug 23, 2023 | $29.74 | $31.15 | $29.66 | $30.96 | 61 423 |
| Aug 22, 2023 | $29.59 | $29.66 | $29.28 | $29.59 | 69 937 |
| Aug 21, 2023 | $29.97 | $30.39 | $29.31 | $29.43 | 76 957 |
| Aug 18, 2023 | $30.67 | $30.98 | $29.96 | $29.98 | 76 974 |
| Aug 17, 2023 | $31.27 | $31.59 | $31.00 | $31.10 | 89 365 |
| Aug 16, 2023 | $31.36 | $31.55 | $30.97 | $31.14 | 60 055 |
| Aug 15, 2023 | $31.64 | $31.76 | $30.99 | $31.35 | 68 577 |
| Aug 14, 2023 | $31.50 | $32.23 | $31.00 | $31.77 | 81 795 |
| Aug 11, 2023 | $31.21 | $32.07 | $31.21 | $31.76 | 73 030 |
| Aug 10, 2023 | $31.17 | $32.14 | $30.96 | $31.46 | 105 929 |
| Aug 09, 2023 | $31.00 | $33.54 | $30.76 | $31.01 | 102 825 |
| Aug 08, 2023 | $31.60 | $32.06 | $30.07 | $30.99 | 146 017 |
| Aug 07, 2023 | $30.65 | $32.16 | $30.52 | $32.06 | 96 741 |
| Aug 04, 2023 | $30.39 | $31.04 | $29.40 | $30.49 | 68 966 |
| Aug 03, 2023 | $30.54 | $31.75 | $30.38 | $30.48 | 89 777 |
| Aug 02, 2023 | $30.95 | $31.16 | $30.26 | $30.53 | 72 827 |
| Aug 01, 2023 | $32.29 | $32.29 | $31.09 | $31.38 | 76 364 |
| Jul 31, 2023 | $32.79 | $33.49 | $32.26 | $32.41 | 64 225 |
| Jul 28, 2023 | $32.67 | $33.54 | $32.67 | $32.67 | 60 023 |
| Jul 27, 2023 | $32.88 | $33.14 | $32.14 | $32.24 | 62 003 |
| Jul 26, 2023 | $32.45 | $33.33 | $32.26 | $32.60 | 61 136 |
