UK markets closed

Consensus Cloud Solutions, Inc. (CCSI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.27-0.20 (-1.60%)
At close: 04:00PM EDT
12.49 +0.22 (+1.79%)
After hours: 04:46PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202412.5212.6312.2612.2712.27109,391
25 Apr 202412.5112.6512.4212.4712.47157,700
24 Apr 202412.5512.6512.4512.5912.59115,100
23 Apr 202412.5112.9812.5112.6212.62157,800
22 Apr 202412.9612.9912.5012.5512.55162,400
19 Apr 202412.7313.1212.6812.8812.88250,900
18 Apr 202412.5213.0612.4712.9112.91242,400
17 Apr 202412.5912.8112.4612.5112.51232,900
16 Apr 202412.4812.7212.2812.5412.54191,600
15 Apr 202412.5112.8412.4012.6112.61193,100
12 Apr 202413.2013.5912.6712.6912.69200,100
11 Apr 202413.6513.7213.0513.3613.36173,600
10 Apr 202414.6214.6213.3113.5913.59244,100
09 Apr 202413.8715.2613.8715.1215.12251,400
08 Apr 202413.8714.0913.5013.9013.90235,700
05 Apr 202414.3514.3613.2813.6613.66234,400
04 Apr 202415.5615.6514.4214.5514.55228,200
03 Apr 202414.9815.3914.7615.3115.31171,700
02 Apr 202415.4215.4514.9815.0815.08266,900
01 Apr 202415.8716.0615.4815.6215.62246,800
28 Mar 202415.1115.8915.1115.8615.86310,300
27 Mar 202414.2315.0814.2315.0715.07268,200
26 Mar 202413.9414.1513.7314.0614.06401,400
25 Mar 202413.7113.9413.5513.8613.86297,000
22 Mar 202414.7314.8313.4313.4513.45344,200
21 Mar 202414.9315.3214.4614.7614.76370,400
20 Mar 202414.3814.8013.8614.7514.75381,500
19 Mar 202414.0514.4313.4614.4214.42568,800
18 Mar 202413.7014.4813.0914.1314.13833,000
15 Mar 202412.8614.2712.8613.6613.664,169,800
14 Mar 202413.5413.6112.6112.9712.97648,000
13 Mar 202413.6714.0113.2713.5413.54528,800
12 Mar 202414.6814.6813.5313.7113.71463,700
11 Mar 202414.3014.8213.6714.6214.62485,800
08 Mar 202414.1715.0714.1114.3314.33580,600
07 Mar 202413.5914.2713.4414.0614.06611,800
06 Mar 202413.9814.0913.1313.4213.42802,800
05 Mar 202414.8414.9713.5713.9913.99775,700
04 Mar 202416.2516.4314.0615.0015.001,197,000
01 Mar 202415.9416.9915.2916.3916.39544,300
29 Feb 202416.3716.7815.7315.9215.92610,400
28 Feb 202416.5016.9215.8616.0016.00399,200
27 Feb 202416.8417.1116.4916.6116.61362,400
26 Feb 202416.8717.2716.5016.6716.67434,400
23 Feb 202415.5016.9715.3616.8116.81620,300
22 Feb 202417.6219.2115.2015.4915.49767,600
21 Feb 202418.8519.0718.2118.2918.29169,200
20 Feb 202418.8219.1118.6918.8518.85179,800
16 Feb 202419.4719.6518.9819.1019.10162,200
15 Feb 202419.5220.0118.9019.5919.59221,300
14 Feb 202418.4719.5118.4319.4019.40148,600
13 Feb 202420.0120.4518.1118.2918.29139,200
12 Feb 202419.7921.1519.7920.9120.91144,400
09 Feb 202419.6119.8018.9619.7919.79162,100
08 Feb 202420.5020.6419.1919.5819.58253,700
07 Feb 202420.1720.8519.7820.1320.13217,700
06 Feb 202419.6720.5919.2520.1520.15145,200
05 Feb 202419.9620.3019.0919.7519.75149,600
02 Feb 202422.3322.3320.3120.3520.35155,400
01 Feb 202421.7922.7121.5722.6222.62195,100
31 Jan 202421.3322.3920.9221.7421.74324,400
30 Jan 202420.4921.3620.1421.3021.30234,700
29 Jan 202420.4820.9220.0120.4920.49122,000
26 Jan 202419.9720.5719.8620.4720.4795,700
25 Jan 202420.7220.8619.9420.0820.0898,200
24 Jan 202420.2020.6220.0320.2620.26126,200
23 Jan 202419.8821.0019.7019.7719.77130,600
22 Jan 202418.6419.7218.3819.6119.61210,500
19 Jan 202418.1518.6217.5718.3618.36219,700
18 Jan 202418.3918.3917.7917.9917.99163,100
17 Jan 202418.6018.7018.2318.3818.38134,500
16 Jan 202419.6920.0218.7618.9018.90178,200
12 Jan 202419.9420.3119.6719.7119.71205,100
11 Jan 202419.7620.2019.2519.6219.62177,600
10 Jan 202420.1620.3118.9119.8419.84154,700
09 Jan 202422.2722.2720.3620.3920.39120,200
08 Jan 202422.5523.0222.5522.6222.6293,000
05 Jan 202422.4622.9822.1022.4822.48112,400
04 Jan 202423.2523.3722.6522.7222.7295,500
03 Jan 202424.4424.4723.2323.2523.25106,800
02 Jan 202426.0226.2324.6024.6724.67166,200
29 Dec 202326.8227.0326.1426.2126.21131,000
28 Dec 202325.6126.9525.6126.8226.82141,700
27 Dec 202325.8525.9525.1025.8425.84119,700
26 Dec 202325.7726.1425.4225.7225.7298,700
22 Dec 202326.0526.3725.3725.6125.6192,100
21 Dec 202327.0127.1725.0825.8225.82150,500
20 Dec 202326.7227.9026.5726.7426.74167,000
19 Dec 202327.4327.8126.4526.8826.88252,100
18 Dec 202326.9627.4026.1327.0927.09262,100
15 Dec 202326.2627.2725.8926.6226.62729,600
14 Dec 202327.2528.0925.4825.9325.93256,500
13 Dec 202325.0526.9724.6626.6826.68308,400
12 Dec 202325.2425.3324.8125.0525.05128,900
11 Dec 202325.4225.5525.0125.2425.24146,900
08 Dec 202324.8925.6824.8025.5325.53113,700
07 Dec 202324.2425.1723.9425.0025.00162,300
06 Dec 202323.1825.1222.8924.2124.21200,000
05 Dec 202323.2723.5521.4422.7922.79253,700
04 Dec 202319.3323.4019.3323.4023.40357,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...