5 DAY PERFORMANCE
-18.37%
1 MONTH PERFORMANCE
-16.22%
3 MONTH PERFORMANCE
-20.15%
6 MONTH PERFORMANCE
+10.51%
YEAR-TO-DATE PERFORMANCE
+39.69%
1 YEAR PERFORMANCE
+2.56%
Consensus Cloud Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $37.34 | $34.96 (-6.37%) | $37.56 | $34.49 | 50.90 K | |
| 11/04/2026 | $37.00 | $37.18 (0.49%) | $38.41 | $37.00 | 116.52 K | $682.91 M |
| 11/03/2026 | $35.84 | $36.10 (0.73%) | $36.36 | $35.13 | 93.01 K | $663.08 M |
| 11/02/2026 | $37.73 | $35.97 (-4.66%) | $37.85 | $35.75 | 144.40 K | $660.69 M |
| 10/30/2026 | $37.68 | $37.34 (-0.9%) | $38.28 | $36.43 | 96.71 K | $685.85 M |
| 10/29/2026 | $37.27 | $37.69 (1.13%) | $38.24 | $36.86 | 88.30 K | $692.28 M |
| 10/28/2026 | $37.37 | $37.27 (-0.27%) | $37.57 | $36.61 | 96.81 K | $684.57 M |
| 10/27/2026 | $37.48 | $37.04 (-1.17%) | $37.48 | $36.24 | 93.00 K | $680.34 M |
| 10/26/2026 | $37.64 | $37.23 (-1.09%) | $38.36 | $37.21 | 84.31 K | $683.83 M |
| 10/23/2026 | $36.85 | $37.47 (1.68%) | $37.53 | $36.41 | 113.90 K | $688.24 M |
| 10/22/2026 | $36.57 | $37.02 (1.23%) | $37.10 | $36.44 | 66.90 K | $679.97 M |
| 10/21/2026 | $35.93 | $36.59 (1.84%) | $36.78 | $35.93 | 90.13 K | $672.08 M |
| 10/20/2026 | $36.03 | $35.81 (-0.61%) | $36.40 | $35.71 | 74.10 K | $657.75 M |
| 10/19/2026 | $35.40 | $35.89 (1.38%) | $36.10 | $35.22 | 83.30 K | $659.22 M |
| 10/16/2026 | $37.22 | $35.36 (-5%) | $37.61 | $35.10 | 74.50 K | $649.48 M |
| 10/15/2026 | $35.39 | $37.06 (4.72%) | $37.17 | $34.94 | 91.10 K | $680.71 M |
| 10/14/2026 | $36.83 | $35.14 (-4.59%) | $37.17 | $34.48 | 174.73 K | $645.44 M |
| 10/13/2026 | $37.24 | $37.52 (0.75%) | $37.70 | $36.97 | 102.30 K | $689.16 M |
| 10/12/2026 | $36.79 | $36.96 (0.46%) | $37.23 | $36.79 | 88.81 K | $678.87 M |
| 10/09/2026 | $36.50 | $36.71 (0.58%) | $36.99 | $36.13 | 94.10 K | $674.28 M |
| 10/08/2026 | $35.76 | $36.62 (2.4%) | $36.76 | $35.48 | 126.05 K | $672.63 M |
| 10/07/2026 | $35.81 | $35.87 (0.17%) | $36.75 | $35.24 | 186.12 K | $658.85 M |
| 10/06/2026 | $36.33 | $36.35 (0.06%) | $36.48 | $35.73 | 88.40 K | $667.67 M |
| 10/05/2026 | $35.26 | $36.38 (3.18%) | $36.45 | $35.20 | 99.31 K | $668.22 M |
| 10/02/2026 | $36.31 | $35.36 (-2.62%) | $36.91 | $35.20 | 103.70 K | $649.48 M |
| 10/01/2026 | $34.96 | $35.73 (2.2%) | $35.82 | $34.58 | 94.14 K | $656.28 M |
| 09/30/2026 | $35.16 | $34.90 (-0.74%) | $35.68 | $34.71 | 92.60 K | $641.03 M |
| 09/29/2026 | $34.17 | $34.69 (1.52%) | $34.81 | $33.61 | 132.00 K | $637.18 M |
| 09/28/2026 | $34.64 | $34.44 (-0.58%) | $34.86 | $33.86 | 138.62 K | $632.59 M |
| 09/25/2026 | $35.49 | $35.22 (-0.76%) | $35.83 | $34.91 | 82.74 K | $646.91 M |
| 09/24/2026 | $35.75 | $35.37 (-1.06%) | $35.98 | $35.05 | 70.03 K | $649.67 M |
| 09/23/2026 | $36.24 | $35.80 (-1.21%) | $36.33 | $35.31 | 94.90 K | $657.57 M |
| 09/22/2026 | $36.14 | $36.47 (0.91%) | $36.47 | $34.98 | 103.30 K | $669.87 M |
| 09/21/2026 | $35.13 | $35.58 (1.28%) | $35.78 | $34.36 | 101.44 K | $653.53 M |
| 09/18/2026 | $35.89 | $34.93 (-2.67%) | $35.89 | $34.78 | 361.90 K | $641.59 M |
| 09/17/2026 | $36.70 | $35.95 (-2.04%) | $37.01 | $35.93 | 97.63 K | $660.32 M |
| 09/16/2026 | $37.83 | $36.62 (-3.2%) | $37.88 | $36.51 | 148.53 K | $672.63 M |
| 09/15/2026 | $36.72 | $38.03 (3.57%) | $38.57 | $36.03 | 190.33 K | $698.53 M |
| 09/14/2026 | $36.81 | $36.92 (0.3%) | $37.96 | $36.74 | 133.40 K | $678.14 M |
| 09/11/2026 | $36.56 | $36.73 (0.46%) | $37.71 | $36.36 | 118.33 K | $674.65 M |
| 09/10/2026 | $35.90 | $36.26 (1%) | $36.58 | $35.52 | 147.10 K | $666.02 M |
| 09/09/2026 | $36.13 | $36.38 (0.69%) | $36.93 | $35.69 | 143.23 K | $668.22 M |
| 09/08/2026 | $34.99 | $36.33 (3.83%) | $36.47 | $34.20 | 173.50 K | $667.30 M |
| 09/04/2026 | $34.75 | $35.36 (1.76%) | $35.68 | $34.30 | 136.40 K | $649.48 M |
| 09/03/2026 | $34.18 | $35.13 (2.78%) | $35.93 | $34.18 | 152.61 K | $645.26 M |
| 09/02/2026 | $36.13 | $33.59 (-7.03%) | $36.93 | $33.30 | 389.64 K | $616.97 M |
| 09/01/2026 | $37.68 | $36.13 (-4.11%) | $38.28 | $36.03 | 252.52 K | $663.63 M |
| 08/31/2026 | $37.72 | $38.25 (1.41%) | $38.57 | $37.07 | 177.60 K | $702.57 M |
| 08/28/2026 | $39.83 | $38.00 (-4.59%) | $39.92 | $37.76 | 180.14 K | $697.98 M |
| 08/27/2026 | $38.77 | $39.85 (2.79%) | $40.98 | $38.12 | 190.94 K | $731.96 M |
| 08/26/2026 | $38.88 | $38.39 (-1.26%) | $39.21 | $38.08 | 142.34 K | $705.14 M |
| 08/25/2026 | $38.67 | $38.95 (0.72%) | $39.22 | $38.10 | 172.80 K | $715.42 M |
| 08/24/2026 | $38.88 | $38.70 (-0.46%) | $39.19 | $38.03 | 174.80 K | $710.83 M |
| 08/21/2026 | $37.64 | $38.77 (3%) | $39.20 | $37.22 | 323.40 K | $712.12 M |
| 08/20/2026 | $37.56 | $37.19 (-0.99%) | $37.78 | $36.88 | 227.22 K | $683.10 M |
| 08/19/2026 | $37.68 | $38.12 (1.17%) | $38.27 | $36.96 | 220.83 K | $700.18 M |
| 08/18/2026 | $37.24 | $38.09 (2.28%) | $38.91 | $37.24 | 208.64 K | $699.63 M |
| 08/17/2026 | $38.25 | $36.84 (-3.69%) | $38.54 | $36.50 | 216.30 K | $676.67 M |
| 08/14/2026 | $39.09 | $39.07 (-0.05%) | $39.33 | $37.96 | 147.81 K | $717.63 M |
| 08/13/2026 | $38.24 | $39.10 (2.25%) | $39.11 | $37.25 | 139.20 K | $718.18 M |
| 08/12/2026 | $36.59 | $37.94 (3.69%) | $38.23 | $36.00 | 200.45 K | $696.87 M |
| 08/11/2026 | $36.85 | $36.95 (0.27%) | $37.69 | $36.23 | 135.70 K | $678.69 M |
| 08/10/2026 | $35.52 | $36.98 (4.11%) | $38.53 | $35.35 | 195.50 K | $679.24 M |
| 08/07/2026 | $34.76 | $35.14 (1.09%) | $36.88 | $33.30 | 186.46 K | $645.44 M |
| 08/06/2026 | $37.84 | $37.33 (-1.35%) | $38.27 | $37.09 | 92.57 K | $685.67 M |
| 08/05/2026 | $38.78 | $38.17 (-1.57%) | $39.02 | $37.94 | 98.32 K | $701.10 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.
