Dark

CCSI
Consensus Cloud Solutions, Inc. Common Stock
stock NASDAQ

At Close

Aug 3, 2026 3:59:52 PM EDT

37.49USD+2.995%(+1.09)91,256

32.01Bid 43.07Ask 11.06Spread

Pre-market

0.00USD-100.000%(-35.73)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

37.52USD+0.080%(+0.03)17,859

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	37.1700	37.890000	37.140000	37.4900	+2.995%	91,256	0.000%
2026-07-31	35.6100	36.580000	35.360000	36.4000	+1.875%	111,312	+2.995%
2026-07-30	36.8900	37.135000	35.235000	35.7300	-2.670%	124,983	+4.926%
2026-07-29	37.1500	37.820000	36.540000	36.7100	-1.131%	102,783	+2.125%
2026-07-28	36.6100	37.510000	36.410000	37.1300	+2.146%	138,027	+0.970%
2026-07-27	37.2026	37.565000	36.190000	36.3500	-0.055%	99,653	+3.136%
2026-07-24	35.4400	37.190000	34.950100	36.3700	+5.268%	106,265	+3.079%
2026-07-23	33.7100	34.830000	33.350000	34.5500	+0.817%	147,966	+8.509%
2026-07-22	35.7600	37.730000	33.805000	34.2700	-5.096%	148,396	+9.396%
2026-07-21	36.4200	36.760000	35.755000	36.1100	-1.608%	158,404	+3.822%
2026-07-20	37.3800	37.630000	36.540000	36.7000	-1.976%	107,021	+2.153%
2026-07-17	37.5700	38.197500	37.090000	37.4400	-1.655%	93,192	+0.134%
2026-07-16	37.4700	38.670000	37.270000	38.0700	+1.764%	193,768	-1.524%
2026-07-15	38.1200	39.880000	36.770000	37.4100	-1.811%	122,109	+0.214%
2026-07-14	37.4000	38.820000	36.990000	38.1000	+0.820%	115,618	-1.601%
2026-07-13	37.4800	38.455000	37.440000	37.7900	+0.746%	115,595	-0.794%
2026-07-10	37.5000	38.178600	36.950000	37.5100	+0.428%	103,112	-0.053%
2026-07-09	36.1800	37.517700	36.180000	37.3500	+2.779%	117,809	+0.375%
2026-07-08	36.2600	36.960000	35.915000	36.3400	-0.900%	120,907	+3.165%
2026-07-07	37.4500	37.619900	36.332000	36.6700	-1.292%	196,628	+2.236%
2026-07-06	38.0200	38.645000	37.060000	37.1500	-2.082%	147,521	+0.915%
2026-07-02	39.1100	40.120000	37.840000	37.9400	-2.116%	112,342	-1.186%
2026-07-01	38.1700	41.400000	38.170000	38.7600	+1.599%	165,155	-3.277%
2026-06-30	37.8700	38.370000	36.000000	38.1500	-0.288%	134,549	-1.730%
2026-06-29	37.1900	38.760000	36.893000	38.2600	+4.194%	148,360	-2.013%
2026-06-26	34.9900	37.075000	34.990000	36.7200	+4.824%	545,259	+2.097%
2026-06-25	35.0700	35.740000	34.530000	35.0300	-0.483%	131,578	+7.023%
2026-06-24	33.7400	35.300000	33.280000	35.2000	+4.250%	154,829	+6.506%
2026-06-23	33.0000	33.965000	32.360000	33.7650	+1.794%	104,784	+11.032%
2026-06-22	34.1000	34.755000	32.790000	33.1700	-2.841%	240,175	+13.024%
2026-06-18	34.3600	34.990000	33.810000	34.1400	-0.146%	232,434	+9.813%
2026-06-17	34.4700	34.910000	33.825000	34.1900	-1.526%	117,035	+9.652%
2026-06-16	34.8100	35.290000	33.669900	34.7200	+0.173%	103,456	+7.978%
2026-06-15	35.2200	35.250000	34.210000	34.6600	-0.431%	110,355	+8.165%
2026-06-12	34.7000	35.620000	34.230100	34.8100	-0.258%	112,880	+7.699%
2026-06-11	33.8400	35.395000	32.000000	34.9000	+1.957%	118,450	+7.421%
2026-06-10	33.7500	34.690000	33.285000	34.2300	+0.029%	151,409	+9.524%
2026-06-09	33.5200	34.540000	32.800000	34.2200	+1.906%	109,569	+9.556%
2026-06-08	33.2800	34.380000	33.280000	33.5800	+0.239%	139,874	+11.644%
2026-06-05	34.0600	34.254100	32.295000	33.5000	-2.503%	151,762	+11.910%
2026-06-04	33.9200	34.970000	33.920000	34.3600	+1.989%	180,673	+9.109%
2026-06-03	34.3900	34.390000	32.360000	33.6900	-2.939%	191,000	+11.279%
2026-06-02	35.0700	35.330000	33.710600	34.7100	-2.253%	157,732	+8.009%
2026-06-01	34.7400	36.155000	33.780000	35.5100	+3.377%	266,859	+5.576%
2026-05-29	32.0000	34.882500	32.000000	34.3500	+7.277%	186,706	+9.141%
2026-05-28	30.4100	32.270000	30.105000	32.0200	+5.329%	198,468	+17.083%
2026-05-27	29.8800	30.705000	29.715000	30.4000	+2.564%	166,771	+23.322%
2026-05-26	28.6500	29.720000	28.030000	29.6400	+5.200%	181,579	+26.484%
2026-05-22	27.9700	29.070000	27.610000	28.1750	+0.877%	149,794	+33.061%
2026-05-21	27.7500	28.090000	26.500000	27.9300	-1.238%	229,974	+34.228%
2026-05-20	27.5200	28.280000	26.510000	28.2800	+2.353%	184,340	+32.567%
2026-05-19	28.0600	28.569900	27.300000	27.6300	-2.436%	211,218	+35.686%
2026-05-18	28.2900	28.870700	27.670000	28.3200	0.000%	169,964	+32.380%
2026-05-15	28.6300	29.210000	28.090000	28.3200	-2.277%	160,468	+32.380%
2026-05-14	28.7400	29.505000	28.320000	28.9800	+1.435%	169,655	+29.365%
2026-05-13	28.9500	29.050000	28.230000	28.5700	-2.591%	171,357	+31.222%
2026-05-12	29.6800	31.010000	29.220000	29.3300	-3.868%	180,514	+27.821%
2026-05-11	33.2700	33.970000	30.010000	30.5100	-10.265%	280,631	+22.878%
2026-05-08	29.2800	37.300000	28.570000	34.0000	+20.184%	612,517	+10.265%
2026-05-07	26.7800	28.690000	26.780000	28.2900	+5.836%	116,444	+32.520%
2026-05-06	27.5800	27.700000	25.970000	26.7300	-3.082%	181,762	+40.254%
2026-05-05	27.7600	27.889405	27.425000	27.5800	-0.253%	52,998	+35.932%
2026-05-04	27.3400	27.925000	27.340000	27.6500	+0.692%	104,039	+35.588%
2026-05-01	26.2000	27.710000	26.200000	27.4600	+6.105%	80,302	+36.526%
2026-04-30	24.9800	25.980000	24.850000	25.8800	+2.800%	102,720	+44.861%
2026-04-29	26.5300	26.530000	25.160000	25.1750	-6.168%	87,527	+48.918%
2026-04-28	27.1900	27.525000	26.830000	26.8300	-1.033%	80,616	+39.732%
2026-04-27	26.5700	27.730000	26.190000	27.1100	+1.460%	88,356	+38.288%
2026-04-24	25.6500	26.760000	25.550000	26.7200	+3.486%	92,702	+40.307%
2026-04-23	27.4400	27.440000	25.600000	25.8200	-6.007%	123,114	+45.198%
2026-04-22	28.2000	28.960000	27.050000	27.4700	-2.068%	84,349	+36.476%
2026-04-21	28.4200	28.895000	28.010000	28.0500	-1.302%	106,530	+33.654%
2026-04-20	27.4300	28.670000	27.430000	28.4200	+3.083%	120,725	+31.914%
2026-04-17	26.9200	27.855000	26.920000	27.5700	+4.551%	94,832	+35.981%
2026-04-16	25.6500	26.420000	25.480000	26.3700	+3.574%	73,197	+42.169%
2026-04-15	24.6500	25.488400	24.620000	25.4600	+3.286%	136,268	+47.251%
2026-04-14	24.7500	25.330000	24.530000	24.6500	-0.404%	105,470	+52.089%
2026-04-13	23.9000	24.855000	23.720000	24.7500	+3.556%	100,686	+51.475%
2026-04-10	24.7500	24.840000	23.710000	23.9000	-4.132%	94,044	+56.862%
2026-04-09	24.7100	25.100000	24.110000	24.9300	+0.120%	103,676	+50.381%
2026-04-08	25.4900	26.120000	24.790000	24.9000	+1.137%	89,969	+50.562%
2026-04-07	24.3000	24.960000	24.210000	24.6200	+0.204%	94,620	+52.275%
2026-04-06	23.9600	24.800000	23.905000	24.5700	+2.546%	98,259	+52.584%
2026-04-02	23.1900	24.070000	22.880000	23.9600	+1.225%	89,408	+56.469%
2026-04-01	24.0800	24.080000	23.265000	23.6700	-0.295%	133,953	+58.386%
2026-03-31	24.0100	24.300000	22.980000	23.7400	+0.338%	113,613	+57.919%
2026-03-30	24.9500	24.950000	23.420000	23.6600	-3.152%	145,886	+58.453%
2026-03-27	24.7600	25.130000	24.225000	24.4300	-2.514%	108,906	+53.459%
2026-03-26	24.3200	25.335000	24.320000	25.0600	+1.416%	97,210	+49.601%
2026-03-25	25.6700	25.815000	23.810000	24.7100	-2.448%	148,122	+51.720%
2026-03-24	26.9300	26.930000	25.276900	25.3300	-7.352%	167,876	+48.006%
2026-03-23	27.0800	27.625000	26.870000	27.3400	+2.397%	168,605	+37.125%
2026-03-20	27.9800	27.980000	26.470000	26.7000	-4.575%	357,515	+40.412%
2026-03-19	27.9500	28.710000	27.410000	27.9800	+0.107%	170,801	+33.989%
2026-03-18	29.6400	29.870000	27.885000	27.9500	-6.240%	162,565	+34.132%
2026-03-17	29.6800	30.430000	29.680000	29.8100	+0.574%	99,021	+25.763%
2026-03-16	30.3500	30.620000	29.615000	29.6400	-1.364%	182,218	+26.484%
2026-03-13	30.0500	30.540000	29.780000	30.0500	-0.166%	157,915	+24.759%
2026-03-12	29.3300	30.305000	29.330000	30.1000	+0.534%	155,341	+24.551%
2026-03-11	29.6600	30.110000	29.210000	29.9400	+0.033%	153,454	+25.217%
2026-03-10	30.4300	30.930000	29.860000	29.9300	-1.804%	139,816	+25.259%
2026-03-09	30.0300	30.880000	29.370000	30.4800	-0.229%	132,990	+22.999%
2026-03-06	31.2200	31.220000	30.120000	30.5500	-3.139%	95,357	+22.717%
2026-03-05	30.9500	31.665000	30.890000	31.5400	+0.191%	138,156	+18.865%
2026-03-04	30.7000	31.660000	30.560000	31.4800	+2.943%	131,383	+19.091%
2026-03-03	28.8200	30.675000	28.710000	30.5800	+2.686%	155,307	+22.596%
2026-03-02	29.4100	29.997500	28.670000	29.7800	-0.997%	228,555	+25.890%
2026-02-27	30.0200	30.540000	29.850000	30.0800	-2.147%	209,504	+24.634%
2026-02-26	29.6800	30.780000	29.510000	30.7400	+3.711%	180,559	+21.958%
2026-02-25	30.1500	30.460000	29.590000	29.6400	-1.692%	279,235	+26.484%
2026-02-24	28.9086	30.825000	28.908600	30.1500	+3.183%	226,051	+24.345%
2026-02-23	29.5600	29.560000	28.240000	29.2200	-2.176%	289,549	+28.303%
2026-02-20	28.6500	30.090000	28.650000	29.8700	+3.896%	270,524	+25.511%
2026-02-19	28.1300	28.780000	27.890000	28.7500	+1.447%	270,241	+30.400%
2026-02-18	28.7400	29.400000	28.160000	28.3400	-1.323%	355,026	+32.287%
2026-02-17	29.6100	30.230000	28.640000	28.7200	-3.006%	321,390	+30.536%
2026-02-13	27.2200	29.730000	27.140000	29.6100	+8.860%	376,051	+26.613%
2026-02-12	26.8600	27.920000	26.465000	27.2000	+1.190%	335,009	+37.831%
2026-02-11	24.8600	26.920000	24.670000	26.8800	+10.891%	567,226	+39.472%
2026-02-10	23.3100	24.300000	22.500000	24.2400	+6.878%	413,279	+54.662%
2026-02-09	23.6700	23.820000	22.160000	22.6800	-4.183%	270,331	+65.300%
2026-02-06	23.2200	23.900000	22.735000	23.6700	+3.362%	395,753	+58.386%
2026-02-05	22.6500	23.530000	22.333200	22.9000	-0.521%	668,358	+63.712%
2026-02-04	22.2200	23.470000	21.960000	23.0200	+4.589%	493,462	+62.858%
2026-02-03	22.2500	22.395000	21.140000	22.0100	-1.167%	633,445	+70.332%
2026-02-02	21.5000	22.450000	21.335000	22.2700	+4.260%	174,486	+68.343%
2026-01-30	21.1700	21.620000	21.080000	21.3600	-0.373%	167,444	+75.515%
2026-01-29	21.5800	21.700000	20.901000	21.4400	-0.741%	169,229	+74.860%
2026-01-28	21.6700	21.955000	21.470000	21.6000	-0.369%	99,216	+73.565%
2026-01-27	22.1000	22.435000	21.470000	21.6800	-1.989%	121,879	+72.924%
2026-01-26	21.3100	22.180000	21.310000	22.1200	+3.461%	154,318	+69.485%
2026-01-23	21.7500	21.860000	21.360000	21.3800	-1.972%	89,627	+75.351%
2026-01-22	21.6100	22.130000	21.600000	21.8100	+1.183%	122,927	+71.894%
2026-01-21	21.0500	21.655000	20.925900	21.5550	+3.431%	141,492	+73.927%
2026-01-20	21.4000	21.739900	20.780000	20.8400	-5.057%	154,704	+79.894%
2026-01-16	22.5800	22.580000	21.930000	21.9500	-3.176%	145,524	+70.797%
2026-01-15	22.4900	23.025000	21.820000	22.6700	0.000%	164,598	+65.373%
2026-01-14	22.6100	22.940000	22.430000	22.6700	+0.133%	161,331	+65.373%
2026-01-13	22.7500	22.915000	22.475000	22.6400	-0.264%	144,680	+65.592%
2026-01-12	21.8700	22.800000	21.460000	22.7000	+2.808%	163,925	+65.154%
2026-01-09	21.8800	22.230000	21.230000	22.0800	+0.776%	112,062	+69.792%
2026-01-08	21.0500	22.050000	20.790000	21.9100	+3.154%	165,059	+71.109%
2026-01-07	21.3800	21.520000	20.915000	21.2400	-0.282%	197,251	+76.507%
2026-01-06	22.2700	22.270000	21.020000	21.3000	-5.165%	184,903	+76.009%
2026-01-05	21.7800	22.850000	21.550100	22.4600	+3.407%	250,047	+66.919%
2026-01-02	21.8800	22.275000	21.585000	21.7200	-0.458%	245,820	+72.606%
2025-12-31	21.9000	22.050000	21.610000	21.8200	-0.683%	149,898	+71.815%
2025-12-30	22.3600	22.460000	21.970000	21.9700	-0.857%	86,386	+70.642%
2025-12-29	23.2000	23.350000	22.020000	22.1600	-5.096%	198,109	+69.179%
2025-12-26	22.8100	23.510000	22.770000	23.3500	+2.367%	219,044	+60.557%
2025-12-24	22.6600	23.230000	22.475000	22.8100	+0.308%	212,174	+64.358%
2025-12-23	23.1800	23.610000	22.375000	22.7400	-1.983%	255,727	+64.864%
2025-12-22	23.1300	23.640000	23.130000	23.2000	+0.433%	150,339	+61.595%
2025-12-19	23.3100	23.495000	22.960000	23.1000	-1.071%	389,405	+62.294%
2025-12-18	23.7000	23.939900	23.350000	23.3500	+0.301%	137,072	+60.557%
2025-12-17	23.3800	23.580000	23.190000	23.2800	-0.342%	119,156	+61.040%
2025-12-16	23.5700	23.935000	23.180000	23.3600	-1.226%	218,890	+60.488%
2025-12-15	24.0900	24.275000	23.545000	23.6500	-1.294%	168,330	+58.520%
2025-12-12	23.6800	23.990000	23.470000	23.9600	+0.842%	125,248	+56.469%
2025-12-11	23.6900	23.860000	23.344400	23.7600	+0.508%	182,274	+57.786%
2025-12-10	22.8900	23.785000	22.660000	23.6400	+3.096%	257,698	+58.587%
2025-12-09	22.6200	23.540000	22.164300	22.9300	+1.326%	205,770	+63.498%
2025-12-08	22.6800	22.720000	21.920000	22.6300	+0.982%	224,727	+65.665%
2025-12-05	22.5600	23.140000	22.205000	22.4100	-0.444%	161,724	+67.291%
2025-12-04	22.7900	22.900000	22.380000	22.5100	-1.229%	119,970	+66.548%
2025-12-03	22.4000	22.930000	22.297000	22.7900	+1.379%	140,427	+64.502%
2025-12-02	22.6000	22.840000	22.350000	22.4800	+0.988%	150,809	+66.770%
2025-12-01	21.6700	22.480000	21.380000	22.2600	+1.923%	195,060	+68.419%
2025-11-28	22.1400	22.390000	21.590100	21.8400	-1.266%	111,602	+71.658%
2025-11-26	21.6000	22.175000	21.365000	22.1200	+2.313%	214,505	+69.485%
2025-11-25	21.3100	21.840000	21.190000	21.6200	+2.464%	148,977	+73.404%
2025-11-24	20.9600	21.434400	20.750000	21.1000	+0.668%	163,245	+77.678%
2025-11-21	20.2200	21.511100	20.220000	20.9600	+3.557%	178,023	+78.865%
2025-11-20	21.6400	22.009900	20.200000	20.2400	-4.618%	174,528	+85.227%
2025-11-19	21.7300	21.750000	21.110100	21.2200	-1.986%	125,436	+76.673%
2025-11-18	21.8900	22.098300	21.460000	21.6500	-1.546%	140,289	+73.164%
2025-11-17	22.2600	22.660000	21.775000	21.9900	-1.699%	225,742	+70.487%
2025-11-14	23.1500	23.260000	22.040000	22.3700	-4.809%	231,870	+67.591%
2025-11-13	24.3300	24.350000	22.765900	23.5000	-4.316%	207,424	+59.532%
2025-11-12	24.0900	24.639100	24.070000	24.5600	+1.824%	198,389	+52.647%
2025-11-11	24.7600	24.760000	24.030000	24.1200	-1.911%	203,246	+55.431%
2025-11-10	25.0000	25.474400	24.520000	24.5900	+0.449%	231,831	+52.460%
2025-11-07	24.5600	24.910000	24.080000	24.4800	-2.041%	268,335	+53.145%
2025-11-06	29.7200	30.000000	24.610000	24.9900	-15.915%	583,445	+50.020%
2025-11-05	28.6300	29.860000	28.630000	29.7200	+3.554%	135,017	+26.144%
2025-11-04	28.8200	29.259900	28.250100	28.7000	-2.613%	110,344	+30.627%
2025-11-03	29.7600	29.880000	28.510000	29.4700	+0.512%	210,455	+27.214%
2025-10-31	28.3500	29.840700	28.250000	29.3200	+4.640%	215,185	+27.865%
2025-10-30	26.9200	28.687300	26.750000	28.0200	+5.062%	161,862	+33.797%
2025-10-29	27.1300	27.760000	26.420000	26.6700	-1.804%	130,789	+40.570%
2025-10-28	27.6700	28.260000	27.000000	27.1600	-0.767%	140,916	+38.034%
2025-10-27	27.7600	27.975600	27.170000	27.3700	-1.156%	119,745	+36.975%
2025-10-24	27.0200	27.880000	26.750000	27.6900	+3.747%	59,934	+35.392%
2025-10-23	26.6800	26.920000	26.453500	26.6900	+0.037%	55,955	+40.465%
2025-10-22	27.0700	27.480000	26.425600	26.6800	-1.112%	84,364	+40.517%
2025-10-21	26.2000	27.160000	25.630000	26.9800	+3.135%	99,215	+38.955%
2025-10-20	25.3300	26.360000	25.330000	26.1600	+3.563%	198,077	+43.310%
2025-10-17	25.8500	26.135000	25.250000	25.2600	-2.734%	73,561	+48.416%
2025-10-16	26.9600	27.400700	25.870000	25.9700	-3.922%	89,328	+44.359%
2025-10-15	26.8200	27.290000	26.370000	27.0300	+1.502%	120,504	+38.698%
2025-10-14	25.5700	26.920000	25.545000	26.6300	+2.541%	136,696	+40.781%
2025-10-13	26.4700	26.500000	25.925000	25.9700	-0.154%	76,725	+44.359%
2025-10-10	26.4600	26.700000	25.800000	26.0100	-1.626%	99,388	+44.137%
2025-10-09	26.6700	26.745000	26.230000	26.4400	-0.900%	78,704	+41.793%
2025-10-08	26.7500	27.000000	26.525000	26.6800	+0.376%	76,331	+40.517%
2025-10-07	27.8900	27.890000	26.334800	26.5800	-4.560%	119,689	+41.046%
2025-10-06	27.8900	28.140000	27.310000	27.8500	+0.144%	146,649	+34.614%
2025-10-03	28.4600	29.070000	27.740000	27.8100	-2.181%	77,886	+34.808%
2025-10-02	28.9000	29.010000	28.120000	28.4300	-1.387%	137,534	+31.868%
2025-10-01	29.0800	29.335000	28.340000	28.8300	-1.839%	114,190	+30.038%
2025-09-30	29.2700	29.640000	29.000000	29.3700	-0.305%	80,924	+27.647%
2025-09-29	29.6000	29.807500	29.294200	29.4600	+0.238%	79,806	+27.257%
2025-09-26	28.9700	29.480000	28.830000	29.3900	+1.450%	60,088	+27.560%
2025-09-25	29.2600	29.260000	28.820000	28.9700	-1.663%	86,103	+29.410%
2025-09-24	29.1700	30.075000	29.120000	29.4600	+0.960%	179,130	+27.257%
2025-09-23	29.0100	29.948800	29.010000	29.1800	+0.760%	123,476	+28.478%
2025-09-22	28.8600	29.175000	28.530000	28.9600	-0.035%	91,655	+29.454%
2025-09-19	29.4000	29.535000	28.880000	28.9700	-1.261%	227,545	+29.410%
2025-09-18	28.6900	29.390000	28.610000	29.3400	+2.984%	94,721	+27.778%
2025-09-17	28.4200	29.365000	28.330000	28.4900	+0.743%	93,818	+31.590%
2025-09-16	28.0000	28.370000	27.740000	28.2800	+0.928%	87,246	+32.567%
2025-09-15	27.7100	28.200000	27.640000	28.0200	+1.448%	85,311	+33.797%
2025-09-12	28.3400	28.545000	27.610000	27.6200	-2.368%	89,327	+35.735%
2025-09-11	27.0600	28.315000	26.985000	28.2900	+5.011%	88,787	+32.520%
2025-09-10	27.5900	27.650000	26.855000	26.9400	-2.673%	105,525	+39.161%
2025-09-09	27.1600	27.820000	26.820000	27.6800	+1.952%	93,806	+35.441%
2025-09-08	27.0500	27.310000	26.943300	27.1500	+1.268%	90,261	+38.085%
2025-09-05	26.8900	27.350000	26.555000	26.8100	+0.487%	86,380	+39.836%
2025-09-04	26.5600	26.680000	26.050000	26.6800	+1.099%	82,892	+40.517%
2025-09-03	26.3500	26.620000	26.070000	26.3900	-0.378%	85,220	+42.061%
2025-09-02	26.1700	26.695000	26.160000	26.4900	-0.301%	120,243	+41.525%
2025-08-29	26.9000	27.150000	26.515000	26.5700	-0.487%	104,517	+41.099%
2025-08-28	26.8100	26.880000	26.410000	26.7000	+0.112%	123,146	+40.412%
2025-08-27	25.7900	26.760000	25.790000	26.6700	+2.380%	115,219	+40.570%
2025-08-26	26.2200	26.460000	25.821100	26.0500	-0.573%	93,242	+43.916%
2025-08-25	26.6400	26.795000	26.140000	26.2000	-2.385%	74,547	+43.092%
2025-08-22	25.4300	27.000000	25.430000	26.8400	+5.919%	163,711	+39.680%
2025-08-21	25.0900	25.540000	24.885000	25.3400	-0.039%	192,031	+47.948%
2025-08-20	26.0000	26.020000	25.350000	25.3500	-2.911%	134,985	+47.890%
2025-08-19	26.3400	26.897600	26.000000	26.1100	-0.873%	114,464	+43.585%
2025-08-18	25.9500	26.380000	25.800000	26.3400	+1.777%	137,410	+42.331%
2025-08-15	25.9500	26.130000	25.510000	25.8800	+0.897%	222,331	+44.861%
2025-08-14	25.9900	26.200000	25.220000	25.6500	-3.535%	133,105	+46.160%
2025-08-13	25.7400	27.123000	25.400100	26.5900	+3.665%	206,462	+40.993%
2025-08-12	24.9700	25.670000	24.755000	25.6500	+2.847%	232,195	+46.160%
2025-08-11	23.8600	25.160000	23.680000	24.9400	+4.614%	237,790	+50.321%
2025-08-08	23.1900	25.765000	22.150000	23.8400	+13.686%	369,390	+57.257%
2025-08-07	20.4400	21.140000	20.110000	20.9700	+4.225%	226,666	+78.779%
2025-08-06	20.0300	20.290000	20.015000	20.1200	+0.500%	107,353	+86.332%
2025-08-05	20.2600	20.260000	19.830000	20.0200	-0.497%	138,793	+87.263%
2025-08-04	19.7100	20.205000	19.625000	20.1200	+2.340%	110,347	+86.332%
2025-08-01	19.8300	19.850000	19.420000	19.6600	-2.577%	202,089	+90.692%
2025-07-31	20.5600	20.650000	20.060000	20.1800	-2.418%	108,782	+85.778%
2025-07-30	21.3400	21.480000	20.590000	20.6800	-2.728%	126,872	+81.286%
2025-07-29	21.7600	21.790000	21.030000	21.2600	-0.978%	139,035	+76.341%
2025-07-28	21.0700	21.680000	21.070000	21.4700	+2.092%	173,952	+74.616%
2025-07-25	21.6300	21.630000	21.000000	21.0300	-2.594%	90,908	+78.269%
2025-07-24	21.4100	21.770000	21.220000	21.5900	0.000%	139,595	+73.645%
2025-07-23	21.0100	21.640000	20.780000	21.5900	+3.599%	94,677	+73.645%
2025-07-22	20.9600	21.120000	20.640000	20.8400	-0.573%	134,613	+79.894%
2025-07-21	21.1300	21.220000	20.850000	20.9600	-0.475%	120,438	+78.865%
2025-07-18	21.1400	21.190000	20.550000	21.0600	+0.766%	134,757	+78.015%
2025-07-17	20.4000	20.950000	20.265000	20.9000	+3.414%	205,075	+79.378%
2025-07-16	19.8300	20.305000	19.510000	20.2100	+1.916%	166,966	+85.502%
2025-07-15	21.7200	21.720000	19.800000	19.8300	-8.660%	244,263	+89.057%
2025-07-14	21.2700	21.980000	21.200000	21.7100	+2.213%	172,194	+72.685%
2025-07-11	22.6400	22.640000	21.180000	21.2400	-6.760%	132,236	+76.507%
2025-07-10	23.1100	23.140000	22.615000	22.7800	-1.513%	144,057	+64.574%
2025-07-09	23.8000	23.800000	23.000000	23.1300	-2.240%	86,896	+62.084%
2025-07-08	23.8900	24.060000	23.575000	23.6600	-0.337%	97,343	+58.453%
2025-07-07	23.6100	24.360000	23.480000	23.7400	+0.593%	152,211	+57.919%
2025-07-03	23.8900	24.015000	23.440000	23.6000	-0.254%	54,593	+58.856%
2025-07-02	23.8300	24.010000	23.460000	23.6600	-0.588%	171,351	+58.453%
2025-07-01	23.0000	24.220000	22.950000	23.8000	+3.209%	123,170	+57.521%
2025-06-30	23.1000	23.380000	22.950000	23.0600	+0.436%	140,902	+62.576%
2025-06-27	23.3700	23.480000	22.705000	22.9600	-1.375%	314,945	+63.284%
2025-06-26	23.1300	23.470000	22.960000	23.2800	+0.649%	121,967	+61.040%
2025-06-25	23.1000	23.200000	22.705000	23.1300	+0.565%	117,089	+62.084%
2025-06-24	22.9500	23.400000	22.890000	23.0000	+0.966%	88,617	+63.000%
2025-06-23	21.8400	22.830000	21.840000	22.7800	+3.971%	144,348	+64.574%
2025-06-20	22.4700	22.495000	21.845000	21.9100	-1.351%	302,704	+71.109%
2025-06-18	22.0900	22.498800	22.030000	22.2100	0.000%	127,039	+68.798%
2025-06-17	22.0300	22.806500	22.030000	22.2100	-0.359%	131,433	+68.798%
2025-06-16	21.9600	22.440000	21.660000	22.2900	+2.956%	129,507	+68.192%
2025-06-13	22.0600	22.650000	21.610000	21.6500	-3.906%	159,299	+73.164%
2025-06-12	22.6800	22.985400	22.420000	22.5300	-2.001%	132,456	+66.400%
2025-06-11	23.0200	23.490000	22.741200	22.9900	-0.043%	101,609	+63.071%
2025-06-10	22.9100	23.260000	22.760000	23.0000	+0.524%	104,720	+63.000%
2025-06-09	22.9600	23.130000	22.275000	22.8800	+0.527%	128,115	+63.855%
2025-06-06	22.6500	22.930000	22.305000	22.7600	+1.789%	103,273	+64.719%
2025-06-05	22.3500	22.735000	22.070000	22.3600	+0.449%	129,827	+67.665%
2025-06-04	21.8600	22.349900	21.745000	22.2600	+1.737%	142,996	+68.419%
2025-06-03	21.1700	21.950000	21.098200	21.8800	+3.256%	183,128	+71.344%
2025-06-02	22.0000	22.125000	20.860000	21.1900	-3.550%	272,021	+76.923%
2025-05-30	22.0100	22.210000	21.740000	21.9700	-1.214%	127,918	+70.642%
2025-05-29	22.4100	22.520000	21.630000	22.2400	-0.314%	115,176	+68.570%
2025-05-28	22.4500	22.580000	22.110000	22.3100	-1.152%	159,581	+68.041%
2025-05-27	21.7400	22.900000	21.740000	22.5700	+5.615%	180,563	+66.105%
2025-05-23	21.7500	22.080000	21.290000	21.3700	-3.782%	155,752	+75.433%
2025-05-22	22.0500	22.760000	21.840000	22.2100	+0.543%	174,940	+68.798%
2025-05-21	22.9100	23.325000	22.080000	22.0900	-4.866%	205,823	+69.715%
2025-05-20	22.9900	23.230000	22.980000	23.2200	+1.088%	97,321	+61.456%
2025-05-19	22.7900	23.170000	22.499900	22.9700	-0.863%	156,939	+63.213%
2025-05-16	23.2700	23.550000	22.900000	23.1700	-0.813%	154,093	+61.804%
2025-05-15	22.8600	23.360000	22.700000	23.3600	+2.187%	90,159	+60.488%
2025-05-14	23.1100	23.270000	22.600000	22.8600	-1.466%	154,779	+63.998%
2025-05-13	23.6300	23.810000	23.018700	23.2000	-1.402%	147,316	+61.595%
2025-05-12	23.4800	24.025000	23.150000	23.5300	+4.531%	168,997	+59.329%
2025-05-09	22.3500	23.150000	22.140000	22.5100	+0.581%	195,455	+66.548%
2025-05-08	20.0000	23.430000	19.235000	22.3800	+0.314%	322,174	+67.516%
2025-05-07	22.1800	22.700000	22.080000	22.3100	+2.835%	186,954	+68.041%
2025-05-06	21.2700	21.980000	21.160000	21.6950	+0.069%	167,435	+72.805%
2025-05-05	20.6500	21.760000	20.650000	21.6800	+3.981%	210,654	+72.924%
2025-05-02	20.0900	20.880000	19.850100	20.8500	+4.879%	149,343	+79.808%
2025-05-01	19.9800	20.210000	19.745000	19.8800	+0.101%	95,643	+88.581%
2025-04-30	19.9100	19.960000	19.515800	19.8600	-0.948%	98,231	+88.771%
2025-04-29	19.6600	20.265000	19.620000	20.0500	+1.828%	92,228	+86.983%
2025-04-28	19.4000	19.730000	19.220000	19.6900	+1.495%	153,237	+90.401%
2025-04-25	19.3900	19.565000	19.165000	19.4000	+0.052%	164,064	+93.247%
2025-04-24	18.9500	19.689900	18.950000	19.3900	+2.053%	109,010	+93.347%
2025-04-23	19.2400	19.470000	18.830000	19.0000	+3.205%	153,869	+97.316%
2025-04-22	18.4200	18.730000	18.080000	18.4100	+1.209%	116,140	+103.639%
2025-04-21	18.4600	18.640000	17.840000	18.1900	-3.142%	134,422	+106.102%
2025-04-17	18.7400	19.270000	18.531800	18.7800	+0.160%	139,653	+99.627%
2025-04-16	19.0600	19.090000	18.340000	18.7500	-1.884%	116,640	+99.947%
2025-04-15	18.9400	19.340000	18.837500	19.1100	+0.791%	97,389	+96.180%
2025-04-14	19.5300	20.000000	18.380000	18.9600	-1.095%	143,665	+97.732%
2025-04-11	19.4800	19.480000	18.640000	19.1700	-1.743%	110,013	+95.566%
2025-04-10	20.2900	20.445000	19.030000	19.5100	-6.202%	143,951	+92.158%
2025-04-09	19.1800	21.360000	18.845000	20.8000	+7.549%	192,039	+80.240%
2025-04-08	20.0200	20.800000	19.055000	19.3400	-1.678%	233,691	+93.847%
2025-04-07	19.9300	21.120000	18.528000	19.6700	-4.049%	153,203	+90.595%
2025-04-04	20.9300	21.000000	20.036000	20.5000	-5.660%	182,760	+82.878%
2025-04-03	22.4100	22.950000	21.590000	21.7300	-7.571%	130,212	+72.526%
2025-04-02	22.5000	23.623700	22.420000	23.5100	+2.664%	91,626	+59.464%
2025-04-01	23.0000	23.300000	22.556300	22.9000	-0.780%	130,161	+63.712%
2025-03-31	22.8500	23.240000	22.470000	23.0800	-0.517%	238,882	+62.435%
2025-03-28	23.4500	23.450000	23.020000	23.2000	-1.528%	154,549	+61.595%
2025-03-27	23.5900	23.700000	23.166800	23.5600	-0.507%	135,952	+59.126%
2025-03-26	24.2100	24.280000	23.380000	23.6800	-1.743%	147,139	+58.319%
2025-03-25	24.6600	24.900000	24.040100	24.1000	-2.548%	141,411	+55.560%
2025-03-24	24.1300	24.810000	23.720000	24.7300	+4.567%	152,508	+51.597%
2025-03-21	24.3200	24.720000	23.420000	23.6500	-4.212%	246,864	+58.520%
2025-03-20	24.0400	24.775000	24.024400	24.6900	+1.480%	132,771	+51.843%
2025-03-19	24.3900	24.490000	23.660000	24.3300	+0.371%	79,957	+54.090%
2025-03-18	24.6500	24.716000	24.030000	24.2400	-2.572%	164,702	+54.662%
2025-03-17	23.8800	24.890000	23.635000	24.8800	+4.231%	144,804	+50.683%
2025-03-14	23.6000	24.200000	23.445000	23.8700	+1.878%	124,217	+57.059%
2025-03-13	23.9600	24.010000	23.120000	23.4300	-2.618%	159,242	+60.009%
2025-03-12	24.2500	24.390000	23.650000	24.0600	+0.334%	186,023	+55.819%
2025-03-11	23.7500	24.310000	23.465000	23.9800	+1.032%	141,955	+56.339%
2025-03-10	23.8100	24.190000	23.450000	23.7350	-2.204%	154,892	+57.952%
2025-03-07	23.6300	24.390000	23.565000	24.2700	+2.708%	110,494	+54.471%
2025-03-06	23.8300	23.920000	23.350000	23.6300	-2.234%	159,314	+58.654%
2025-03-05	24.1300	24.510000	23.860000	24.1700	-0.206%	156,764	+55.110%
2025-03-04	25.1500	25.680000	23.950000	24.2200	-5.575%	168,221	+54.789%
2025-03-03	26.1400	26.669500	25.455000	25.6500	-1.987%	195,179	+46.160%
2025-02-28	26.0500	26.170000	25.084800	26.1700	-0.191%	148,953	+43.256%
2025-02-27	27.3400	27.750000	25.970000	26.2200	-3.709%	181,622	+42.982%
2025-02-26	26.0800	27.260000	26.080000	27.2300	+4.011%	163,478	+37.679%
2025-02-25	25.8800	26.630000	25.053300	26.1800	+1.081%	204,176	+43.201%
2025-02-24	25.9600	26.210000	25.092036	25.9000	+0.857%	215,432	+44.749%
2025-02-21	25.6500	26.030000	24.520000	25.6800	+0.312%	290,802	+45.989%
2025-02-20	28.9200	28.920000	22.520000	25.6000	-8.669%	415,082	+46.445%
2025-02-19	29.1500	29.516400	28.020000	28.0300	-3.809%	172,582	+33.750%
2025-02-18	28.9300	29.700000	28.820000	29.1400	+1.145%	130,395	+28.655%
2025-02-14	29.3600	29.640000	28.770800	28.8100	-1.471%	74,435	+30.128%
2025-02-13	29.2000	29.510000	28.600000	29.2400	+0.967%	97,108	+28.215%
2025-02-12	28.4300	29.040000	28.055000	28.9600	+0.173%	68,098	+29.454%
2025-02-11	28.2700	28.960000	28.000000	28.9100	+2.264%	80,381	+29.678%

.dark-mode .NsvtvH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NsvtvH{ color: #333333; background-color: white; border: 2px solid #333333; }CCSIConsensus Cloud Solutions, Inc. Common Stockstock NASDAQ

CCSI
Consensus Cloud Solutions, Inc. Common Stock
stock NASDAQ