5 DAY PERFORMANCE
-16.77%
1 MONTH PERFORMANCE
-21.38%
3 MONTH PERFORMANCE
-10.72%
6 MONTH PERFORMANCE
+14.16%
YEAR-TO-DATE PERFORMANCE
+39.69%
1 YEAR PERFORMANCE
+5.21%
Consensus Cloud Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $35.13 | $34.96 (-0.5%) | $35.13 | $34.52 | 6.13 K | |
| 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 |
| 08/04/2026 | $37.32 | $38.50 (3.16%) | $38.62 | $37.32 | 119.30 K | $707.16 M |
| 08/03/2026 | $37.01 | $37.52 (1.38%) | $37.91 | $37.01 | 91.30 K | $689.16 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 |
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.
