5 DAY PERFORMANCE
-16.26%
1 MONTH PERFORMANCE
-17.95%
3 MONTH PERFORMANCE
+14.03%
6 MONTH PERFORMANCE
+28.77%
YEAR-TO-DATE PERFORMANCE
+39.69%
1 YEAR PERFORMANCE
+51.49%
Consensus Cloud Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $37.84 | $37.33 (-1.35%) | $38.27 | $37.09 | 88.39 K | $697.70 M |
| 08/05/2026 | $38.78 | $38.17 (-1.57%) | $39.02 | $37.94 | 98.32 K | $713.97 M |
| 08/04/2026 | $37.32 | $38.50 (3.16%) | $38.62 | $37.32 | 119.30 K | $720.14 M |
| 08/03/2026 | $37.01 | $37.52 (1.38%) | $37.91 | $37.01 | 91.30 K | $701.81 M |
| 07/31/2026 | $35.61 | $36.40 (2.22%) | $36.58 | $35.36 | 111.31 K | $680.86 M |
| 07/30/2026 | $36.89 | $35.73 (-3.14%) | $37.14 | $35.24 | 125.00 K | $668.33 M |
| 07/29/2026 | $37.15 | $36.71 (-1.18%) | $37.82 | $36.54 | 102.80 K | $686.66 M |
| 07/28/2026 | $36.61 | $37.13 (1.42%) | $37.51 | $36.41 | 138.03 K | $694.52 M |
| 07/27/2026 | $37.20 | $36.35 (-2.28%) | $37.57 | $36.19 | 99.70 K | $679.93 M |
| 07/24/2026 | $35.44 | $36.37 (2.62%) | $37.19 | $34.95 | 106.30 K | $680.30 M |
| 07/23/2026 | $33.71 | $34.55 (2.49%) | $34.83 | $33.35 | 148.00 K | $646.26 M |
| 07/22/2026 | $35.76 | $34.27 (-4.17%) | $37.73 | $33.81 | 148.40 K | $641.02 M |
| 07/21/2026 | $36.42 | $36.11 (-0.85%) | $36.76 | $35.76 | 158.40 K | $675.44 M |
| 07/20/2026 | $37.38 | $36.70 (-1.82%) | $37.63 | $36.54 | 107.02 K | $686.48 M |
| 07/17/2026 | $37.57 | $37.44 (-0.35%) | $38.20 | $37.09 | 93.20 K | $700.32 M |
| 07/16/2026 | $37.47 | $38.07 (1.6%) | $38.67 | $37.27 | 193.80 K | $712.10 M |
| 07/15/2026 | $38.12 | $37.41 (-1.86%) | $39.88 | $36.77 | 122.11 K | $699.76 M |
| 07/14/2026 | $37.40 | $38.10 (1.87%) | $38.82 | $36.99 | 119.10 K | $712.66 M |
| 07/13/2026 | $37.48 | $37.79 (0.83%) | $38.46 | $37.44 | 115.60 K | $706.86 M |
| 07/10/2026 | $37.50 | $37.51 (0.03%) | $38.18 | $36.95 | 103.11 K | $701.63 M |
| 07/09/2026 | $36.18 | $37.35 (3.23%) | $37.52 | $36.18 | 117.81 K | $698.63 M |
| 07/08/2026 | $36.26 | $36.34 (0.22%) | $36.96 | $35.92 | 120.91 K | $679.74 M |
| 07/07/2026 | $37.45 | $36.67 (-2.08%) | $37.62 | $36.33 | 196.63 K | $685.91 M |
| 07/06/2026 | $38.02 | $37.15 (-2.29%) | $38.65 | $37.06 | 147.52 K | $694.89 M |
| 07/02/2026 | $39.11 | $37.94 (-2.99%) | $40.12 | $37.84 | 112.34 K | $709.67 M |
| 07/01/2026 | $38.17 | $38.76 (1.55%) | $41.40 | $38.17 | 165.16 K | $725.01 M |
| 06/30/2026 | $37.87 | $38.15 (0.74%) | $38.37 | $36.00 | 134.55 K | $713.60 M |
| 06/29/2026 | $37.19 | $38.26 (2.88%) | $38.76 | $36.89 | 148.40 K | $715.66 M |
| 06/26/2026 | $34.99 | $36.72 (4.94%) | $37.08 | $34.99 | 545.30 K | $686.85 M |
| 06/25/2026 | $35.07 | $35.03 (-0.11%) | $35.74 | $34.53 | 131.60 K | $655.24 M |
| 06/24/2026 | $33.74 | $35.20 (4.33%) | $35.30 | $33.28 | 154.83 K | $658.42 M |
| 06/23/2026 | $33.00 | $33.77 (2.33%) | $33.97 | $32.36 | 104.80 K | $631.67 M |
| 06/22/2026 | $34.10 | $33.17 (-2.73%) | $34.76 | $32.79 | 240.18 K | $620.45 M |
| 06/18/2026 | $34.36 | $34.14 (-0.64%) | $34.99 | $33.81 | 232.43 K | $638.59 M |
| 06/17/2026 | $34.47 | $34.19 (-0.81%) | $34.91 | $33.83 | 117.04 K | $639.53 M |
| 06/16/2026 | $34.81 | $34.72 (-0.26%) | $35.29 | $33.67 | 103.46 K | $649.44 M |
| 06/15/2026 | $35.22 | $34.66 (-1.59%) | $35.25 | $34.21 | 110.40 K | $648.32 M |
| 06/12/2026 | $34.70 | $34.81 (0.32%) | $35.62 | $34.23 | 112.88 K | $651.12 M |
| 06/11/2026 | $33.84 | $34.90 (3.13%) | $35.40 | $32.00 | 118.45 K | $652.81 M |
| 06/10/2026 | $33.75 | $34.23 (1.42%) | $34.69 | $33.28 | 151.41 K | $640.27 M |
| 06/09/2026 | $33.52 | $34.22 (2.09%) | $34.54 | $32.80 | 109.60 K | $640.09 M |
| 06/08/2026 | $33.28 | $33.58 (0.9%) | $34.38 | $33.28 | 139.87 K | $628.12 M |
| 06/05/2026 | $34.06 | $33.50 (-1.64%) | $34.25 | $32.30 | 151.80 K | $626.62 M |
| 06/04/2026 | $33.92 | $34.36 (1.3%) | $34.97 | $33.92 | 180.67 K | $642.71 M |
| 06/03/2026 | $34.39 | $33.69 (-2.04%) | $34.39 | $32.36 | 191.00 K | $630.17 M |
| 06/02/2026 | $35.07 | $34.71 (-1.03%) | $35.33 | $33.71 | 157.73 K | $649.25 M |
| 06/01/2026 | $34.74 | $35.51 (2.22%) | $36.16 | $33.78 | 266.86 K | $664.22 M |
| 05/29/2026 | $32.00 | $34.35 (7.34%) | $34.88 | $32.00 | 186.71 K | $642.52 M |
| 05/28/2026 | $30.41 | $32.02 (5.29%) | $32.27 | $30.11 | 198.50 K | $598.94 M |
| 05/27/2026 | $29.88 | $30.40 (1.74%) | $30.71 | $29.72 | 166.77 K | $568.63 M |
| 05/26/2026 | $28.65 | $29.64 (3.46%) | $29.72 | $28.03 | 181.58 K | $554.42 M |
| 05/22/2026 | $27.97 | $28.18 (0.75%) | $29.07 | $27.61 | 149.80 K | $527.11 M |
| 05/21/2026 | $27.75 | $27.93 (0.65%) | $28.09 | $26.50 | 230.10 K | $522.43 M |
| 05/20/2026 | $27.52 | $28.28 (2.76%) | $28.28 | $26.51 | 184.34 K | $528.98 M |
| 05/19/2026 | $28.06 | $27.63 (-1.53%) | $28.57 | $27.30 | 211.22 K | $516.82 M |
| 05/18/2026 | $28.29 | $28.32 (0.11%) | $28.87 | $27.67 | 170.00 K | $529.73 M |
| 05/15/2026 | $28.63 | $28.32 (-1.08%) | $29.21 | $28.09 | 160.50 K | $529.73 M |
| 05/14/2026 | $28.74 | $28.98 (0.84%) | $29.51 | $28.32 | 169.65 K | $542.07 M |
| 05/13/2026 | $28.95 | $28.57 (-1.31%) | $29.05 | $28.23 | 171.40 K | $534.40 M |
| 05/12/2026 | $29.68 | $29.33 (-1.18%) | $31.01 | $29.22 | 180.51 K | $548.62 M |
| 05/11/2026 | $33.27 | $30.51 (-8.3%) | $33.97 | $30.01 | 280.63 K | $570.69 M |
| 05/08/2026 | $29.28 | $34.00 (16.12%) | $37.30 | $28.57 | 612.52 K | $635.97 M |
| 05/07/2026 | $26.78 | $28.29 (5.64%) | $28.69 | $26.78 | 116.44 K | $529.17 M |
| 05/06/2026 | $27.58 | $26.73 (-3.08%) | $27.70 | $25.97 | 181.80 K | $499.99 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.
