Canada markets open in 5 hours 27 minutes

Consensus Cloud Solutions, Inc. (CCSI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.59-0.03 (-0.24%)
At close: 04:00PM EDT
12.59 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202412.5512.6512.4512.5912.59115,100
Apr 23, 202412.5112.9812.5112.6212.62157,800
Apr 22, 202412.9612.9912.5012.5512.55162,400
Apr 19, 202412.7313.1212.6812.8812.88250,900
Apr 18, 202412.5213.0612.4712.9112.91242,400
Apr 17, 202412.5912.8112.4612.5112.51232,900
Apr 16, 202412.4812.7212.2812.5412.54191,600
Apr 15, 202412.5112.8412.4012.6112.61193,100
Apr 12, 202413.2013.5912.6712.6912.69200,100
Apr 11, 202413.6513.7213.0513.3613.36173,600
Apr 10, 202414.6214.6213.3113.5913.59244,100
Apr 09, 202413.8715.2613.8715.1215.12251,400
Apr 08, 202413.8714.0913.5013.9013.90235,700
Apr 05, 202414.3514.3613.2813.6613.66234,400
Apr 04, 202415.5615.6514.4214.5514.55228,200
Apr 03, 202414.9815.3914.7615.3115.31171,700
Apr 02, 202415.4215.4514.9815.0815.08266,900
Apr 01, 202415.8716.0615.4815.6215.62246,800
Mar 28, 202415.1115.8915.1115.8615.86310,300
Mar 27, 202414.2315.0814.2315.0715.07268,200
Mar 26, 202413.9414.1513.7314.0614.06401,400
Mar 25, 202413.7113.9413.5513.8613.86297,000
Mar 22, 202414.7314.8313.4313.4513.45344,200
Mar 21, 202414.9315.3214.4614.7614.76370,400
Mar 20, 202414.3814.8013.8614.7514.75381,500
Mar 19, 202414.0514.4313.4614.4214.42568,800
Mar 18, 202413.7014.4813.0914.1314.13833,000
Mar 15, 202412.8614.2712.8613.6613.664,169,800
Mar 14, 202413.5413.6112.6112.9712.97648,000
Mar 13, 202413.6714.0113.2713.5413.54528,800
Mar 12, 202414.6814.6813.5313.7113.71463,700
Mar 11, 202414.3014.8213.6714.6214.62485,800
Mar 08, 202414.1715.0714.1114.3314.33580,600
Mar 07, 202413.5914.2713.4414.0614.06611,800
Mar 06, 202413.9814.0913.1313.4213.42802,800
Mar 05, 202414.8414.9713.5713.9913.99775,700
Mar 04, 202416.2516.4314.0615.0015.001,197,000
Mar 01, 202415.9416.9915.2916.3916.39544,300
Feb 29, 202416.3716.7815.7315.9215.92610,400
Feb 28, 202416.5016.9215.8616.0016.00399,200
Feb 27, 202416.8417.1116.4916.6116.61362,400
Feb 26, 202416.8717.2716.5016.6716.67434,400
Feb 23, 202415.5016.9715.3616.8116.81620,300
Feb 22, 202417.6219.2115.2015.4915.49767,600
Feb 21, 202418.8519.0718.2118.2918.29169,200
Feb 20, 202418.8219.1118.6918.8518.85179,800
Feb 16, 202419.4719.6518.9819.1019.10162,200
Feb 15, 202419.5220.0118.9019.5919.59221,300
Feb 14, 202418.4719.5118.4319.4019.40148,600
Feb 13, 202420.0120.4518.1118.2918.29139,200
Feb 12, 202419.7921.1519.7920.9120.91144,400
Feb 09, 202419.6119.8018.9619.7919.79162,100
Feb 08, 202420.5020.6419.1919.5819.58253,700
Feb 07, 202420.1720.8519.7820.1320.13217,700
Feb 06, 202419.6720.5919.2520.1520.15145,200
Feb 05, 202419.9620.3019.0919.7519.75149,600
Feb 02, 202422.3322.3320.3120.3520.35155,400
Feb 01, 202421.7922.7121.5722.6222.62195,100
Jan 31, 202421.3322.3920.9221.7421.74324,400
Jan 30, 202420.4921.3620.1421.3021.30234,700
Jan 29, 202420.4820.9220.0120.4920.49122,000
Jan 26, 202419.9720.5719.8620.4720.4795,700
Jan 25, 202420.7220.8619.9420.0820.0898,200
Jan 24, 202420.2020.6220.0320.2620.26126,200
Jan 23, 202419.8821.0019.7019.7719.77130,600
Jan 22, 202418.6419.7218.3819.6119.61210,500
Jan 19, 202418.1518.6217.5718.3618.36219,700
Jan 18, 202418.3918.3917.7917.9917.99163,100
Jan 17, 202418.6018.7018.2318.3818.38134,500
Jan 16, 202419.6920.0218.7618.9018.90178,200
Jan 12, 202419.9420.3119.6719.7119.71205,100
Jan 11, 202419.7620.2019.2519.6219.62177,600
Jan 10, 202420.1620.3118.9119.8419.84154,700
Jan 09, 202422.2722.2720.3620.3920.39120,200
Jan 08, 202422.5523.0222.5522.6222.6293,000
Jan 05, 202422.4622.9822.1022.4822.48112,400
Jan 04, 202423.2523.3722.6522.7222.7295,500
Jan 03, 202424.4424.4723.2323.2523.25106,800
Jan 02, 202426.0226.2324.6024.6724.67166,200
Dec 29, 202326.8227.0326.1426.2126.21131,000
Dec 28, 202325.6126.9525.6126.8226.82141,700
Dec 27, 202325.8525.9525.1025.8425.84119,700
Dec 26, 202325.7726.1425.4225.7225.7298,700
Dec 22, 202326.0526.3725.3725.6125.6192,100
Dec 21, 202327.0127.1725.0825.8225.82150,500
Dec 20, 202326.7227.9026.5726.7426.74167,000
Dec 19, 202327.4327.8126.4526.8826.88252,100
Dec 18, 202326.9627.4026.1327.0927.09262,100
Dec 15, 202326.2627.2725.8926.6226.62729,600
Dec 14, 202327.2528.0925.4825.9325.93256,500
Dec 13, 202325.0526.9724.6626.6826.68308,400
Dec 12, 202325.2425.3324.8125.0525.05128,900
Dec 11, 202325.4225.5525.0125.2425.24146,900
Dec 08, 202324.8925.6824.8025.5325.53113,700
Dec 07, 202324.2425.1723.9425.0025.00162,300
Dec 06, 202323.1825.1222.8924.2124.21200,000
Dec 05, 202323.2723.5521.4422.7922.79253,700
Dec 04, 202319.3323.4019.3323.4023.40357,800
Dec 01, 202318.6419.8018.4819.1419.14250,700
Nov 30, 202320.0520.0518.3318.4218.42266,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...