5 DAY PERFORMANCE
+11.00%
1 MONTH PERFORMANCE
+24.05%
3 MONTH PERFORMANCE
+28.77%
6 MONTH PERFORMANCE
+21.97%
YEAR-TO-DATE PERFORMANCE
+39.69%
1 YEAR PERFORMANCE
+40.46%
Consensus Cloud Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $27.39 | $26.29 (-4.02%) | $27.57 | $25.97 | 79.95 K | |
| 05/05/2026 | $27.76 | $27.58 (-0.65%) | $27.89 | $27.43 | 53.00 K | $525.36 M |
| 05/04/2026 | $27.34 | $27.65 (1.13%) | $27.93 | $27.34 | 104.04 K | $526.69 M |
| 05/01/2026 | $26.20 | $27.46 (4.81%) | $27.71 | $26.20 | 80.30 K | $523.07 M |
| 04/30/2026 | $24.98 | $25.88 (3.6%) | $25.98 | $24.85 | 102.72 K | $492.97 M |
| 04/29/2026 | $26.53 | $25.18 (-5.09%) | $26.53 | $25.16 | 88.64 K | $479.64 M |
| 04/28/2026 | $27.19 | $26.83 (-1.32%) | $27.53 | $26.83 | 80.62 K | $511.07 M |
| 04/27/2026 | $26.57 | $27.11 (2.03%) | $27.73 | $26.19 | 88.40 K | $516.40 M |
| 04/24/2026 | $25.65 | $26.72 (4.17%) | $26.76 | $25.55 | 92.70 K | $508.97 M |
| 04/23/2026 | $27.44 | $25.82 (-5.9%) | $27.44 | $25.60 | 123.11 K | $491.83 M |
| 04/22/2026 | $28.20 | $27.47 (-2.59%) | $28.96 | $27.05 | 84.35 K | $523.26 M |
| 04/21/2026 | $28.42 | $28.05 (-1.3%) | $28.90 | $28.01 | 106.53 K | $534.31 M |
| 04/20/2026 | $27.43 | $28.42 (3.61%) | $28.67 | $27.43 | 120.73 K | $541.36 M |
| 04/17/2026 | $26.92 | $27.57 (2.41%) | $27.86 | $26.92 | 94.83 K | $525.16 M |
| 04/16/2026 | $25.65 | $26.37 (2.81%) | $26.42 | $25.48 | 73.20 K | $502.31 M |
| 04/15/2026 | $24.65 | $25.46 (3.29%) | $25.49 | $24.62 | 136.30 K | $484.97 M |
| 04/14/2026 | $24.75 | $24.65 (-0.4%) | $25.33 | $24.53 | 105.50 K | $469.54 M |
| 04/13/2026 | $23.90 | $24.75 (3.56%) | $24.86 | $23.72 | 100.70 K | $471.45 M |
| 04/10/2026 | $24.75 | $23.90 (-3.43%) | $24.84 | $23.71 | 94.05 K | $455.26 M |
| 04/09/2026 | $24.71 | $24.93 (0.89%) | $25.10 | $24.11 | 103.70 K | $474.88 M |
| 04/08/2026 | $25.49 | $24.90 (-2.31%) | $26.12 | $24.79 | 89.97 K | $474.31 M |
| 04/07/2026 | $24.30 | $24.62 (1.32%) | $24.96 | $24.21 | 94.62 K | $468.97 M |
| 04/06/2026 | $23.96 | $24.57 (2.55%) | $24.80 | $23.91 | 98.30 K | $468.02 M |
| 04/02/2026 | $23.19 | $23.96 (3.32%) | $24.07 | $22.88 | 89.41 K | $456.40 M |
| 04/01/2026 | $24.08 | $23.67 (-1.7%) | $24.08 | $23.27 | 133.95 K | $450.88 M |
| 03/31/2026 | $24.01 | $23.74 (-1.12%) | $24.30 | $22.98 | 113.61 K | $452.21 M |
| 03/30/2026 | $24.95 | $23.66 (-5.17%) | $24.95 | $23.42 | 145.90 K | $450.69 M |
| 03/27/2026 | $24.76 | $24.43 (-1.33%) | $25.13 | $24.23 | 108.91 K | $465.35 M |
| 03/26/2026 | $24.32 | $25.06 (3.04%) | $25.34 | $24.32 | 97.21 K | $477.35 M |
| 03/25/2026 | $25.67 | $24.71 (-3.74%) | $25.82 | $23.81 | 148.12 K | $470.69 M |
| 03/24/2026 | $26.93 | $25.33 (-5.94%) | $26.93 | $25.28 | 167.88 K | $482.50 M |
| 03/23/2026 | $27.08 | $27.34 (0.96%) | $27.63 | $26.87 | 168.61 K | $520.78 M |
| 03/20/2026 | $27.98 | $26.70 (-4.57%) | $27.98 | $26.47 | 357.50 K | $508.59 M |
| 03/19/2026 | $27.95 | $27.98 (0.11%) | $28.71 | $27.41 | 170.80 K | $532.97 M |
| 03/18/2026 | $29.64 | $27.95 (-5.7%) | $29.87 | $27.89 | 162.60 K | $532.40 M |
| 03/17/2026 | $29.68 | $29.81 (0.44%) | $30.43 | $29.68 | 99.62 K | $567.83 M |
| 03/16/2026 | $30.35 | $29.64 (-2.34%) | $30.62 | $29.62 | 182.22 K | $564.59 M |
| 03/13/2026 | $30.05 | $30.05 (0%) | $30.54 | $29.78 | 157.91 K | $572.40 M |
| 03/12/2026 | $29.33 | $30.10 (2.63%) | $30.31 | $29.33 | 155.34 K | $573.36 M |
| 03/11/2026 | $29.66 | $29.94 (0.94%) | $30.11 | $29.21 | 153.50 K | $570.31 M |
| 03/10/2026 | $30.43 | $29.93 (-1.64%) | $30.93 | $29.86 | 139.82 K | $570.12 M |
| 03/09/2026 | $30.03 | $30.48 (1.5%) | $30.88 | $29.37 | 133.00 K | $580.60 M |
| 03/06/2026 | $31.22 | $30.55 (-2.15%) | $31.22 | $30.12 | 95.40 K | $581.93 M |
| 03/05/2026 | $30.95 | $31.54 (1.91%) | $31.67 | $30.89 | 138.20 K | $600.79 M |
| 03/04/2026 | $30.70 | $31.48 (2.54%) | $31.66 | $30.56 | 131.40 K | $599.64 M |
| 03/03/2026 | $28.82 | $30.58 (6.11%) | $30.68 | $28.71 | 155.31 K | $582.50 M |
| 03/02/2026 | $29.41 | $29.78 (1.26%) | $30.00 | $28.67 | 228.60 K | $567.26 M |
| 02/27/2026 | $30.02 | $30.08 (0.2%) | $30.54 | $29.85 | 210.00 K | $572.98 M |
| 02/26/2026 | $29.68 | $30.74 (3.57%) | $30.78 | $29.51 | 180.60 K | $585.55 M |
| 02/25/2026 | $30.15 | $29.64 (-1.69%) | $30.46 | $29.59 | 279.23 K | $564.59 M |
| 02/24/2026 | $28.91 | $30.15 (4.29%) | $30.83 | $28.91 | 226.13 K | $574.31 M |
| 02/23/2026 | $29.56 | $29.22 (-1.15%) | $29.56 | $28.24 | 289.55 K | $556.59 M |
| 02/20/2026 | $28.65 | $29.87 (4.26%) | $30.09 | $28.65 | 270.52 K | $568.98 M |
| 02/19/2026 | $28.13 | $28.75 (2.2%) | $28.78 | $27.89 | 270.24 K | $547.64 M |
| 02/18/2026 | $28.74 | $28.34 (-1.39%) | $29.40 | $28.16 | 355.03 K | $539.83 M |
| 02/17/2026 | $29.61 | $28.72 (-3.01%) | $30.23 | $28.64 | 321.40 K | $547.07 M |
| 02/13/2026 | $27.22 | $29.61 (8.78%) | $29.73 | $27.14 | 376.05 K | $564.02 M |
| 02/12/2026 | $26.86 | $27.20 (1.27%) | $27.92 | $26.47 | 335.01 K | $518.12 M |
| 02/11/2026 | $24.86 | $26.88 (8.13%) | $26.92 | $24.67 | 567.30 K | $512.02 M |
| 02/10/2026 | $23.31 | $24.24 (3.99%) | $24.30 | $22.50 | 413.30 K | $461.73 M |
| 02/09/2026 | $23.67 | $22.68 (-4.18%) | $23.82 | $22.16 | 270.33 K | $432.02 M |
| 02/06/2026 | $23.22 | $23.67 (1.94%) | $23.90 | $22.74 | 395.80 K | $449.62 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
