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 |
| Jul 25, 2023 | $32.09 | $32.98 | $31.89 | $32.58 | 88 708 |
| Jul 24, 2023 | $32.48 | $32.71 | $32.13 | $32.15 | 65 110 |
| Jul 21, 2023 | $33.33 | $33.43 | $32.07 | $32.36 | 110 106 |
| Jul 20, 2023 | $34.38 | $34.38 | $32.86 | $33.02 | 76 928 |
| Jul 19, 2023 | $35.00 | $35.29 | $34.29 | $34.38 | 79 330 |
| Jul 18, 2023 | $33.28 | $34.97 | $33.28 | $34.96 | 94 152 |
| Jul 17, 2023 | $33.56 | $33.83 | $33.08 | $33.19 | 93 252 |
| Jul 14, 2023 | $34.35 | $34.40 | $33.36 | $33.68 | 98 698 |
| Jul 13, 2023 | $33.74 | $34.49 | $33.63 | $34.30 | 73 277 |
| Jul 12, 2023 | $32.89 | $33.91 | $31.50 | $33.41 | 107 772 |
| Jul 11, 2023 | $30.70 | $32.36 | $30.64 | $32.24 | 126 302 |
| Jul 10, 2023 | $30.23 | $31.06 | $30.23 | $30.69 | 124 562 |
| Jul 07, 2023 | $30.13 | $30.64 | $30.06 | $30.41 | 208 867 |
| Jul 06, 2023 | $30.92 | $30.93 | $30.03 | $30.11 | 117 754 |
| Jul 05, 2023 | $32.11 | $32.36 | $30.58 | $31.26 | 168 715 |
| Jul 03, 2023 | $31.05 | $32.54 | $30.99 | $32.44 | 77 828 |
| Jun 30, 2023 | $30.68 | $31.12 | $30.06 | $31.00 | 209 573 |
| Jun 29, 2023 | $30.26 | $30.69 | $30.19 | $30.41 | 116 503 |
| Jun 28, 2023 | $30.33 | $30.65 | $30.06 | $30.39 | 114 130 |
| Jun 27, 2023 | $30.27 | $30.78 | $29.84 | $30.35 | 183 761 |
| Jun 26, 2023 | $29.45 | $30.54 | $29.45 | $30.16 | 168 063 |
| Jun 23, 2023 | $29.58 | $30.33 | $29.51 | $29.57 | 278 404 |
| Jun 22, 2023 | $30.51 | $30.63 | $29.81 | $29.96 | 143 772 |
| Jun 21, 2023 | $32.42 | $32.47 | $30.45 | $30.51 | 136 703 |
| Jun 20, 2023 | $31.73 | $32.73 | $31.61 | $32.59 | 210 100 |
