Free Trial

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

→ Heard about the 72-Hour Profit Surge? Read this… (From DTI) (Ad)
Free CCSI Stock Alerts
$19.42
-0.13 (-0.66%)
(As of 01:13 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Consensus Cloud Solutions Stock Price Performance

5 Day
Performance
-2.22%
1 Month
Performance
+66.84%
3 Month
Performance
+21.98%
6 Month
Performance
+5.43%
Year-To-Date
Performance
-25.91%
1 Year
Performance
-46.13%
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 The TradingPub
Look what happened to Netflix during these “Hotspot Dates”
We can isolate the most bullish dates to buy Netflix each and every year… That’s why one former hedge fund manager calls these dates… “Hotspot Dates”
But if you want the stock with “Hotspot Dates” hitting NEXT WEEK…

CCSI Stock Chart for Thursday, May, 30, 2024

CCSI Chart by TradingView

Consensus Cloud Solutions Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Who are Nvidia’s New Silent Partners? (Ad)

Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.

I call these Nvidia’s “Silent Partners.”
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
02/29/2024$16.00$15.92
-0.50%		$16.78$15.73610,427 shs$304.87 million

Related Companies:
This page (NASDAQ:CCSI) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Gold Set to EXPLODE!
Gold Safe Exchange
Who are Nvidia’s New Silent Partners?
Weiss Ratings
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
Dems have chosen Biden replacement?
Paradigm Press
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press