5 DAY PERFORMANCE
+23.71%
1 MONTH PERFORMANCE
+13.60%
3 MONTH PERFORMANCE
+3.73%
6 MONTH PERFORMANCE
+22.19%
YEAR-TO-DATE PERFORMANCE
+16.55%
1 YEAR PERFORMANCE
+11.06%
Consensus Cloud Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $22.56 | $22.41 (-0.66%) | $23.14 | $22.21 | 161.72 K | $435.59 M |
| 12/04/2025 | $22.79 | $22.51 (-1.23%) | $22.90 | $22.38 | 120.00 K | $437.53 M |
| 12/03/2025 | $22.40 | $22.79 (1.74%) | $22.93 | $22.30 | 140.43 K | $442.98 M |
| 12/02/2025 | $22.60 | $22.48 (-0.53%) | $22.84 | $22.35 | 150.81 K | $436.95 M |
| 12/01/2025 | $21.67 | $22.26 (2.72%) | $22.48 | $21.38 | 195.10 K | $432.67 M |
| 11/28/2025 | $22.14 | $21.84 (-1.36%) | $22.39 | $21.59 | 111.60 K | $424.51 M |
| 11/26/2025 | $21.60 | $22.12 (2.41%) | $22.18 | $21.37 | 214.51 K | $429.95 M |
| 11/25/2025 | $21.31 | $21.62 (1.45%) | $21.84 | $21.19 | 148.98 K | $420.23 M |
| 11/24/2025 | $20.96 | $21.10 (0.67%) | $21.43 | $20.75 | 163.25 K | $410.13 M |
| 11/21/2025 | $20.22 | $20.96 (3.66%) | $21.51 | $20.22 | 178.02 K | $407.41 M |
| 11/20/2025 | $21.64 | $20.24 (-6.47%) | $22.01 | $20.20 | 174.53 K | $393.41 M |
| 11/19/2025 | $21.73 | $21.22 (-2.35%) | $21.75 | $21.11 | 125.44 K | $412.46 M |
| 11/18/2025 | $21.89 | $21.65 (-1.1%) | $22.10 | $21.46 | 140.29 K | $420.82 M |
| 11/17/2025 | $22.26 | $21.99 (-1.21%) | $22.66 | $21.78 | 225.74 K | $427.43 M |
| 11/14/2025 | $23.15 | $22.37 (-3.37%) | $23.26 | $22.04 | 231.90 K | $434.81 M |
| 11/13/2025 | $24.33 | $23.50 (-3.41%) | $24.35 | $22.77 | 207.42 K | $456.78 M |
| 11/12/2025 | $24.09 | $24.56 (1.95%) | $24.64 | $24.07 | 198.40 K | $477.38 M |
| 11/11/2025 | $24.76 | $24.12 (-2.58%) | $24.76 | $24.03 | 203.25 K | $468.83 M |
| 11/10/2025 | $25.00 | $24.59 (-1.64%) | $25.47 | $24.52 | 231.83 K | $477.96 M |
| 11/07/2025 | $24.56 | $24.48 (-0.33%) | $24.91 | $24.08 | 268.34 K | $475.83 M |
| 11/06/2025 | $29.72 | $24.99 (-15.92%) | $30.00 | $24.61 | 583.45 K | $485.74 M |
| 11/05/2025 | $28.63 | $29.72 (3.81%) | $29.86 | $28.63 | 135.02 K | $577.68 M |
| 11/04/2025 | $28.82 | $28.70 (-0.42%) | $29.26 | $28.25 | 110.34 K | $557.85 M |
| 11/03/2025 | $29.76 | $29.47 (-0.97%) | $29.88 | $28.51 | 210.50 K | $572.82 M |
| 10/31/2025 | $28.35 | $29.32 (3.42%) | $29.84 | $28.25 | 215.19 K | $569.90 M |
| 10/30/2025 | $26.92 | $28.02 (4.09%) | $28.69 | $26.75 | 161.90 K | $544.63 M |
| 10/29/2025 | $27.13 | $26.67 (-1.7%) | $27.76 | $26.42 | 130.79 K | $518.39 M |
| 10/28/2025 | $27.67 | $27.16 (-1.84%) | $28.26 | $27.00 | 140.92 K | $527.92 M |
| 10/27/2025 | $27.76 | $27.37 (-1.4%) | $27.98 | $27.17 | 119.75 K | $532.00 M |
| 10/24/2025 | $27.02 | $27.69 (2.48%) | $27.88 | $26.75 | 59.93 K | $538.22 M |
| 10/23/2025 | $26.68 | $26.69 (0.04%) | $26.92 | $26.45 | 56.00 K | $518.78 M |
| 10/22/2025 | $27.07 | $26.68 (-1.44%) | $27.48 | $26.43 | 84.40 K | $518.59 M |
| 10/21/2025 | $26.20 | $26.98 (2.98%) | $27.16 | $25.63 | 99.22 K | $524.42 M |
| 10/20/2025 | $25.33 | $26.16 (3.28%) | $26.36 | $25.33 | 198.10 K | $508.48 M |
| 10/17/2025 | $25.85 | $25.26 (-2.28%) | $26.14 | $25.25 | 73.60 K | $490.99 M |
| 10/16/2025 | $26.96 | $25.97 (-3.67%) | $27.40 | $25.87 | 89.33 K | $504.79 M |
| 10/15/2025 | $26.82 | $27.03 (0.78%) | $27.29 | $26.37 | 120.50 K | $525.39 M |
| 10/14/2025 | $25.57 | $26.63 (4.15%) | $26.92 | $25.55 | 136.70 K | $517.62 M |
| 10/13/2025 | $26.47 | $25.97 (-1.89%) | $26.50 | $25.93 | 76.73 K | $504.79 M |
| 10/10/2025 | $26.46 | $26.01 (-1.7%) | $26.70 | $25.80 | 99.39 K | $505.56 M |
| 10/09/2025 | $26.67 | $26.44 (-0.86%) | $26.75 | $26.23 | 78.70 K | $513.92 M |
| 10/08/2025 | $26.75 | $26.68 (-0.26%) | $27.00 | $26.53 | 76.33 K | $518.59 M |
| 10/07/2025 | $27.89 | $26.58 (-4.7%) | $27.89 | $26.33 | 119.70 K | $516.64 M |
| 10/06/2025 | $27.89 | $27.85 (-0.14%) | $28.14 | $27.31 | 146.65 K | $541.33 M |
| 10/03/2025 | $28.46 | $27.81 (-2.28%) | $29.07 | $27.74 | 77.90 K | $540.55 M |
| 10/02/2025 | $28.90 | $28.43 (-1.63%) | $29.01 | $28.12 | 137.53 K | $552.60 M |
| 10/01/2025 | $29.08 | $28.83 (-0.86%) | $29.34 | $28.34 | 114.20 K | $560.38 M |
| 09/30/2025 | $29.27 | $29.37 (0.34%) | $29.64 | $29.00 | 80.92 K | $570.87 M |
| 09/29/2025 | $29.60 | $29.46 (-0.47%) | $29.81 | $29.29 | 79.81 K | $572.62 M |
| 09/26/2025 | $28.97 | $29.39 (1.45%) | $29.48 | $28.83 | 60.10 K | $571.26 M |
| 09/25/2025 | $29.26 | $28.97 (-0.99%) | $29.26 | $28.82 | 86.10 K | $563.10 M |
| 09/24/2025 | $29.17 | $29.46 (0.99%) | $30.08 | $29.12 | 179.13 K | $572.62 M |
| 09/23/2025 | $29.01 | $29.18 (0.59%) | $29.95 | $29.01 | 123.50 K | $567.18 M |
| 09/22/2025 | $28.86 | $28.96 (0.35%) | $29.18 | $28.53 | 91.70 K | $562.90 M |
| 09/19/2025 | $29.40 | $28.97 (-1.46%) | $29.54 | $28.88 | 227.55 K | $563.10 M |
| 09/18/2025 | $28.69 | $29.34 (2.27%) | $29.39 | $28.61 | 94.72 K | $570.29 M |
| 09/17/2025 | $28.42 | $28.49 (0.25%) | $29.37 | $28.33 | 93.82 K | $553.77 M |
| 09/16/2025 | $28.00 | $28.28 (1%) | $28.37 | $27.74 | 87.25 K | $549.69 M |
| 09/15/2025 | $27.71 | $28.02 (1.12%) | $28.20 | $27.64 | 85.31 K | $544.63 M |
| 09/12/2025 | $28.34 | $27.62 (-2.54%) | $28.55 | $27.61 | 89.33 K | $536.86 M |
| 09/11/2025 | $27.06 | $28.29 (4.55%) | $28.32 | $26.99 | 88.80 K | $549.88 M |
| 09/10/2025 | $27.59 | $26.94 (-2.36%) | $27.65 | $26.86 | 105.53 K | $523.64 M |
| 09/09/2025 | $27.16 | $27.68 (1.91%) | $27.82 | $26.82 | 93.81 K | $538.02 M |
| 09/08/2025 | $27.05 | $27.15 (0.37%) | $27.31 | $26.94 | 90.30 K | $527.72 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.
