Skip to main content

Consensus Cloud Solutions (NQ: CCSI )

16.31 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 16.08 16.50 15.92 16.31 94,120 +0.02(+0.12%)
Jun 18, 2024 17.36 17.52 16.29 16.29 124,390 -1.07(-6.16%)
Jun 17, 2024 17.43 17.71 17.07 17.36 120,817 -0.17(-0.97%)
Jun 14, 2024 17.74 17.81 17.11 17.53 243,968 -0.45(-2.50%)
Jun 13, 2024 19.82 20.15 17.91 17.98 306,829 -1.95(-9.78%)
Jun 12, 2024 20.58 20.68 19.79 19.93 182,235 -0.09(-0.45%)
Jun 11, 2024 18.79 20.10 18.76 20.02 183,687 +0.95(+4.98%)
Jun 10, 2024 18.44 19.14 18.12 19.07 145,946 +0.55(+2.97%)
Jun 07, 2024 19.06 19.17 18.40 18.52 129,671 -0.89(-4.59%)
Jun 06, 2024 19.34 19.63 18.95 19.41 166,225 -0.20(-1.02%)
Jun 05, 2024 19.37 19.66 18.98 19.61 187,065 +0.46(+2.40%)
Jun 04, 2024 18.85 19.32 18.56 19.15 212,334 +0.08(+0.42%)
Jun 03, 2024 19.27 19.50 18.83 19.07 194,597 +0.20(+1.06%)
May 31, 2024 18.95 19.17 18.35 18.87 591,766 +0.00(+0.00%)
May 30, 2024 19.65 19.68 18.83 18.87 139,407 -0.68(-3.48%)
May 29, 2024 19.31 19.69 19.20 19.55 205,808 -0.28(-1.41%)
May 28, 2024 19.95 20.32 19.60 19.83 185,271 -0.03(-0.15%)
May 24, 2024 19.69 20.11 18.94 19.86 338,189 +0.35(+1.79%)
May 23, 2024 19.86 19.89 19.23 19.51 201,559 -0.32(-1.61%)
May 22, 2024 19.90 20.24 19.61 19.83 171,125 -0.40(-1.98%)
May 21, 2024 19.97 20.28 19.41 20.23 152,034 +0.10(+0.50%)
May 20, 2024 19.48 20.45 19.33 20.13 223,320 +0.41(+2.08%)
May 17, 2024 19.02 19.82 18.74 19.72 230,063 +0.70(+3.68%)
May 16, 2024 19.35 19.56 18.78 19.02 199,468 -0.33(-1.71%)
May 15, 2024 20.41 20.52 19.25 19.35 197,683 -0.70(-3.49%)
May 14, 2024 19.63 20.06 19.10 20.05 244,286 +0.63(+3.24%)
May 13, 2024 19.31 19.79 19.08 19.42 329,961 +0.31(+1.62%)
May 10, 2024 18.07 19.26 17.15 19.11 514,651 +1.11(+6.17%)
May 09, 2024 14.86 18.65 14.78 18.00 1,101,201 +4.77(+36.05%)
May 08, 2024 12.83 13.33 12.81 13.23 280,816 +0.17(+1.30%)
May 07, 2024 12.67 13.47 12.67 13.06 148,253 +0.39(+3.08%)
May 06, 2024 12.33 12.87 12.33 12.67 267,048 +0.46(+3.77%)
May 03, 2024 12.64 12.66 12.03 12.21 252,421 -0.04(-0.33%)
May 02, 2024 11.86 12.27 11.80 12.25 265,457 +0.46(+3.90%)
May 01, 2024 11.69 12.30 11.69 11.79 276,147 +0.15(+1.29%)
Apr 30, 2024 12.37 12.51 11.62 11.64 308,516 -0.86(-6.88%)
Apr 29, 2024 12.36 12.81 12.20 12.50 623,605 +0.23(+1.87%)
Apr 26, 2024 12.52 12.63 12.25 12.27 113,318 -0.20(-1.60%)
Apr 25, 2024 12.51 12.65 12.42 12.47 157,707 -0.12(-0.95%)
Apr 24, 2024 12.55 12.64 12.45 12.59 115,072 -0.03(-0.24%)
Apr 23, 2024 12.51 12.98 12.51 12.62 157,783 +0.07(+0.56%)
Apr 22, 2024 12.96 12.99 12.50 12.55 162,437 -0.33(-2.56%)
Apr 19, 2024 12.73 13.12 12.68 12.88 250,945 -0.03(-0.23%)
Apr 18, 2024 12.52 13.06 12.47 12.91 242,445 +0.40(+3.20%)
Apr 17, 2024 12.59 12.80 12.46 12.51 232,906 -0.03(-0.24%)
Apr 16, 2024 12.48 12.72 12.28 12.54 191,627 -0.07(-0.56%)
Apr 15, 2024 12.51 12.84 12.40 12.61 193,100 -0.08(-0.63%)
Apr 12, 2024 13.20 13.59 12.67 12.69 200,073 -0.67(-5.01%)
Apr 11, 2024 13.65 13.71 13.05 13.36 173,639 -0.23(-1.69%)
Apr 10, 2024 14.62 14.62 13.31 13.59 244,065 -1.53(-10.12%)
Apr 09, 2024 13.87 15.26 13.87 15.12 251,363 +1.22(+8.78%)
Apr 08, 2024 13.87 14.09 13.50 13.90 235,695 +0.24(+1.76%)
Apr 05, 2024 14.35 14.36 13.28 13.66 234,362 -0.89(-6.12%)
Apr 04, 2024 15.56 15.65 14.42 14.55 228,199 -0.76(-4.96%)
Apr 03, 2024 14.98 15.39 14.76 15.31 171,743 +0.23(+1.53%)
Apr 02, 2024 15.42 15.45 14.98 15.08 266,871 -0.54(-3.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.