5 DAY PERFORMANCE
+2.18%
1 MONTH PERFORMANCE
-15.18%
3 MONTH PERFORMANCE
+2.90%
6 MONTH PERFORMANCE
+10.08%
YEAR-TO-DATE PERFORMANCE
+3.94%
1 YEAR PERFORMANCE
+83.16%
Consensus Cloud Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.25 | $24.06 (-0.78%) | $24.39 | $23.65 | 188,045 | $466.17 M |
| 03/11/2025 | $23.75 | $23.98 (0.97%) | $24.31 | $23.47 | 145,700 | $464.62 M |
| 03/10/2025 | $23.81 | $23.74 (-0.29%) | $24.19 | $23.45 | 155,730 | $459.97 M |
| 03/07/2025 | $23.63 | $24.27 (2.71%) | $24.39 | $23.57 | 111,200 | $470.24 M |
| 03/06/2025 | $23.83 | $23.63 (-0.84%) | $23.92 | $23.35 | 161,500 | $457.84 M |
| 03/05/2025 | $24.13 | $24.17 (0.17%) | $24.51 | $23.86 | 160,700 | $468.30 M |
| 03/04/2025 | $25.15 | $24.22 (-3.7%) | $25.68 | $23.95 | 170,100 | $469.27 M |
| 03/03/2025 | $26.14 | $25.65 (-1.87%) | $26.67 | $25.46 | 195,635 | $496.98 M |
| 02/28/2025 | $26.05 | $26.17 (0.46%) | $26.17 | $25.08 | 149,934 | $507.06 M |
| 02/27/2025 | $27.34 | $26.22 (-4.1%) | $27.75 | $25.97 | 221,129 | $508.02 M |
| 02/26/2025 | $26.08 | $27.23 (4.41%) | $27.26 | $26.08 | 164,518 | $527.59 M |
| 02/25/2025 | $25.88 | $26.18 (1.16%) | $26.63 | $25.05 | 208,315 | $507.25 M |
| 02/24/2025 | $25.96 | $25.90 (-0.23%) | $26.21 | $25.09 | 218,816 | $501.82 M |
| 02/21/2025 | $25.65 | $25.68 (0.12%) | $26.03 | $24.52 | 291,000 | $497.56 M |
| 02/20/2025 | $28.92 | $25.60 (-11.48%) | $28.92 | $22.52 | 415,300 | $496.01 M |
| 02/19/2025 | $29.15 | $28.03 (-3.84%) | $29.52 | $28.02 | 174,040 | $543.09 M |
| 02/18/2025 | $28.93 | $29.14 (0.73%) | $29.70 | $28.82 | 132,849 | $564.60 M |
| 02/14/2025 | $29.36 | $28.81 (-1.87%) | $29.64 | $28.77 | 75,802 | $556.04 M |
| 02/13/2025 | $29.20 | $29.24 (0.14%) | $29.51 | $28.60 | 97,243 | $564.34 M |
| 02/12/2025 | $28.43 | $28.96 (1.86%) | $29.04 | $28.06 | 69,200 | $558.94 M |
| 02/11/2025 | $28.27 | $28.91 (2.26%) | $28.96 | $28.00 | 81,500 | $557.97 M |
| 02/10/2025 | $27.78 | $28.27 (1.76%) | $28.54 | $27.55 | 102,700 | $545.62 M |
| 02/07/2025 | $27.91 | $27.71 (-0.72%) | $28.36 | $27.41 | 80,699 | $534.81 M |
| 02/06/2025 | $28.22 | $27.91 (-1.1%) | $28.53 | $27.84 | 102,578 | $538.67 M |
| 02/05/2025 | $28.70 | $28.06 (-2.23%) | $28.78 | $27.71 | 71,400 | $541.57 M |
| 02/04/2025 | $27.79 | $28.54 (2.7%) | $28.89 | $27.50 | 102,400 | $550.83 M |
| 02/03/2025 | $27.46 | $27.75 (1.06%) | $28.18 | $27.02 | 97,334 | $535.58 M |
| 01/31/2025 | $28.66 | $28.32 (-1.19%) | $28.73 | $27.86 | 155,405 | $546.58 M |
| 01/30/2025 | $30.91 | $28.41 (-8.09%) | $32.10 | $28.38 | 159,741 | $548.32 M |
| 01/29/2025 | $30.45 | $30.44 (-0.03%) | $31.85 | $29.81 | 175,530 | $587.50 M |
| 01/28/2025 | $26.73 | $30.20 (12.98%) | $30.39 | $26.64 | 251,900 | $582.87 M |
| 01/27/2025 | $26.36 | $26.93 (2.16%) | $27.26 | $26.00 | 161,600 | $519.76 M |
| 01/24/2025 | $25.69 | $26.36 (2.61%) | $26.66 | $25.64 | 74,034 | $508.76 M |
| 01/23/2025 | $25.40 | $25.83 (1.69%) | $25.83 | $25.09 | 50,124 | $498.53 M |
| 01/22/2025 | $25.41 | $25.40 (-0.04%) | $25.65 | $25.16 | 72,400 | $490.23 M |
| 01/21/2025 | $25.38 | $25.56 (0.71%) | $25.94 | $25.05 | 76,200 | $493.32 M |
| 01/17/2025 | $25.00 | $25.07 (0.28%) | $25.35 | $24.79 | 118,606 | $483.86 M |
| 01/16/2025 | $24.95 | $24.69 (-1.04%) | $25.08 | $24.22 | 72,900 | $476.52 M |
| 01/15/2025 | $24.72 | $25.02 (1.21%) | $25.02 | $24.30 | 55,300 | $482.89 M |
| 01/14/2025 | $23.69 | $24.02 (1.39%) | $24.06 | $23.38 | 69,431 | $463.59 M |
| 01/13/2025 | $23.19 | $23.54 (1.51%) | $23.59 | $23.12 | 113,533 | $454.33 M |
| 01/10/2025 | $23.24 | $23.48 (1.03%) | $23.69 | $23.03 | 104,649 | $453.17 M |
| 01/08/2025 | $23.71 | $23.73 (0.08%) | $24.05 | $23.34 | 74,715 | $458.00 M |
| 01/07/2025 | $24.69 | $24.03 (-2.67%) | $24.88 | $23.63 | 114,000 | $463.79 M |
| 01/06/2025 | $24.65 | $24.80 (0.61%) | $25.17 | $24.47 | 101,200 | $478.65 M |
| 01/03/2025 | $24.00 | $24.63 (2.62%) | $24.72 | $23.77 | 100,444 | $475.37 M |
| 01/02/2025 | $24.05 | $23.99 (-0.25%) | $24.57 | $23.52 | 80,435 | $463.01 M |
| 12/31/2024 | $23.77 | $23.86 (0.38%) | $24.25 | $23.61 | 94,929 | $460.50 M |
| 12/30/2024 | $23.70 | $23.73 (0.13%) | $23.91 | $23.12 | 138,900 | $458.00 M |
| 12/27/2024 | $24.14 | $23.91 (-0.95%) | $24.49 | $23.54 | 89,700 | $461.47 M |
| 12/26/2024 | $23.22 | $24.28 (4.57%) | $24.29 | $23.22 | 74,900 | $468.61 M |
| 12/24/2024 | $23.76 | $23.58 (-0.76%) | $23.99 | $23.38 | 42,700 | $455.10 M |
| 12/23/2024 | $23.60 | $23.76 (0.68%) | $24.07 | $23.43 | 77,300 | $458.57 M |
| 12/20/2024 | $23.37 | $23.59 (0.94%) | $24.12 | $23.37 | 199,485 | $455.29 M |
| 12/19/2024 | $23.82 | $23.59 (-0.97%) | $24.69 | $23.37 | 74,113 | $455.29 M |
| 12/18/2024 | $24.43 | $23.50 (-3.81%) | $24.62 | $23.00 | 139,739 | $453.56 M |
| 12/17/2024 | $24.05 | $24.33 (1.16%) | $24.71 | $23.83 | 81,334 | $469.58 M |
| 12/16/2024 | $24.00 | $24.27 (1.12%) | $24.68 | $24.00 | 54,608 | $468.42 M |
| 12/13/2024 | $25.05 | $24.10 (-3.79%) | $25.12 | $24.00 | 66,849 | $465.14 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.
