Free Trial

Consensus Cloud Solutions (CCSI) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free CCSI Stock Alerts
$18.87
0.00 (0.00%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Consensus Cloud Solutions Stock Price Performance

5 Day
Performance
-4.84%
1 Month
Performance
+54.04%
3 Month
Performance
+15.13%
6 Month
Performance
-1.41%
Year-To-Date
Performance
-28.00%
1 Year
Performance
-48.40%
Receive CCSI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Consensus Cloud Solutions and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

CCSI Stock Chart for Sunday, June, 2, 2024

CCSI Chart by TradingView

Consensus Cloud Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$18.87$18.87$19.17$18.35591,766 shs$362.68 million
05/30/2024$19.55$18.87
-3.48%		$19.68$18.83139,407 shs$362.68 million
05/29/2024$19.83$19.55
-1.41%		$19.69$19.20205,807 shs$375.75 million
05/28/2024$19.86$19.83
-0.15%		$20.32$19.60185,271 shs$381.13 million
05/27/2024$19.86$19.86$20.11$18.94338,100 shs$381.71 million
05/24/2024$19.51$19.86
+1.79%		$20.11$18.98338,189 shs$381.71 million
05/23/2024$19.83$19.51
-1.61%		$19.89$19.23201,554 shs$374.98 million
05/22/2024$20.23$19.83
-1.98%		$20.24$19.61171,124 shs$381.13 million
05/21/2024$20.13$20.23
+0.50%		$20.28$19.42152,024 shs$388.82 million
05/20/2024$19.72$20.13
+2.08%		$20.45$19.33223,320 shs$386.90 million
05/17/2024$19.02$19.72
+3.68%		$19.82$18.74230,043 shs$379.02 million
05/16/2024$19.35$19.02
-1.71%		$19.55$18.78199,468 shs$365.56 million
05/15/2024$20.05$19.35
-3.49%		$20.52$19.25197,681 shs$371.91 million
05/14/2024$19.42$20.05
+3.24%		$20.06$19.10244,286 shs$385.36 million
05/13/2024$19.11$19.42
+1.62%		$19.75$19.08329,956 shs$373.25 million
05/10/2024$18.00$19.11
+6.17%		$19.26$17.15514,651 shs$367.29 million
05/09/2024$13.23$18.00
+36.05%		$18.65$14.781.10 million shs$345.96 million
05/08/2024$13.06$13.23
+1.30%		$13.33$12.82280,815 shs$254.28 million
05/07/2024$12.67$13.06
+3.08%		$13.48$12.67148,253 shs$251.01 million
05/06/2024$12.21$12.67
+3.77%		$12.87$12.33267,048 shs$243.52 million
05/03/2024$12.25$12.21
-0.33%		$12.67$12.03252,421 shs$234.68 million
05/02/2024$11.79$12.25
+3.90%		$12.27$11.80265,457 shs$235.45 million
05/01/2024$11.64$11.79
+1.29%		$12.30$11.69276,146 shs$226.60 million
04/30/2024$12.50$11.64
-6.88%		$12.51$11.62308,160 shs$223.60 million
04/29/2024$12.27$12.50
+1.87%		$12.81$12.20623,602 shs$240.13 million
04/26/2024$12.47$12.27
-1.60%		$12.63$12.26113,238 shs$235.71 million
04/25/2024$12.59$12.47
-0.95%		$12.65$12.42157,707 shs$239.55 million
04/24/2024$12.62$12.59
-0.24%		$12.65$12.47115,072 shs$241.85 million
04/23/2024$12.55$12.62
+0.56%		$12.98$12.51157,783 shs$242.43 million
04/22/2024$12.88$12.55
-2.56%		$12.99$12.50162,437 shs$241.09 million
04/19/2024$12.91$12.88
-0.23%		$13.12$12.68250,939 shs$247.43 million
04/18/2024$12.51$12.91
+3.20%		$13.06$12.47242,445 shs$248.00 million
04/17/2024$12.54$12.51
-0.24%		$12.79$12.46232,906 shs$240.32 million
04/16/2024$12.61$12.54
-0.56%		$12.72$12.28191,627 shs$240.89 million
04/15/2024$12.69$12.61
-0.63%		$12.84$12.40193,099 shs$242.24 million
04/12/2024$13.36$12.69
-5.01%		$13.59$12.67200,073 shs$243.78 million
04/11/2024$13.59$13.36
-1.69%		$13.72$13.05173,629 shs$256.65 million
04/10/2024$15.12$13.59
-10.12%		$14.62$13.31244,065 shs$261.06 million
04/09/2024$13.90$15.12
+8.78%		$15.26$13.87251,363 shs$290.46 million
04/08/2024$13.66$13.90
+1.76%		$14.09$13.50235,695 shs$267.02 million
The Worst is Yet to Come… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
04/05/2024$14.55$13.66
-6.12%		$14.36$13.28234,362 shs$262.41 million
04/04/2024$15.31$14.55
-4.96%		$15.66$14.42228,154 shs$279.51 million
04/03/2024$15.08$15.31
+1.53%		$15.39$14.95171,743 shs$294.11 million
04/02/2024$15.62$15.08
-3.46%		$15.45$14.98266,871 shs$289.69 million
04/01/2024$15.86$15.62
-1.51%		$16.06$15.48246,782 shs$300.06 million
03/29/2024$15.86$15.86$15.89$15.11310,257 shs$304.67 million
03/28/2024$15.07$15.86
+5.24%		$15.89$15.11310,255 shs$304.67 million
03/27/2024$14.06$15.07
+7.18%		$15.08$14.23268,245 shs$289.50 million
03/26/2024$13.86$14.06
+1.44%		$14.15$13.73401,415 shs$270.09 million
03/25/2024$13.45$13.86
+3.05%		$13.94$13.55297,013 shs$266.25 million
03/22/2024$14.76$13.45
-8.88%		$14.83$13.43344,240 shs$258.37 million
03/21/2024$14.75$14.76
+0.07%		$15.32$14.46370,189 shs$283.54 million
03/20/2024$14.42$14.75
+2.29%		$14.80$13.86381,533 shs$283.35 million
03/19/2024$14.13$14.42
+2.05%		$14.43$13.46568,774 shs$277.01 million
03/18/2024$13.66$14.13
+3.44%		$14.48$13.09833,013 shs$271.44 million
03/15/2024$12.97$13.66
+5.32%		$14.28$12.864.17 million shs$262.41 million
03/14/2024$13.54$12.97
-4.21%		$13.61$12.61645,751 shs$249.15 million
03/13/2024$13.71$13.54
-1.24%		$14.01$13.27528,809 shs$260.10 million
03/12/2024$14.62$13.71
-6.22%		$14.68$13.53463,678 shs$263.37 million
03/11/2024$14.33$14.62
+2.02%		$14.82$13.67485,804 shs$280.85 million
03/08/2024$14.06$14.33
+1.92%		$15.05$14.11580,579 shs$275.28 million
03/07/2024$13.42$14.06
+4.77%		$14.27$13.44611,792 shs$270.09 million
03/06/2024$13.99$13.42
-4.07%		$14.09$13.13802,756 shs$257.80 million
03/05/2024$15.00$13.99
-6.73%		$14.97$13.57775,694 shs$268.75 million
03/04/2024$16.39$15.00
-8.48%		$16.43$14.061.20 million shs$288.15 million
03/01/2024$15.92$16.39
+2.95%		$16.99$15.29537,838 shs$313.87 million

Related Companies:
This page (NASDAQ:CCSI) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders