5 DAY PERFORMANCE
-10.72%
1 MONTH PERFORMANCE
+8.16%
3 MONTH PERFORMANCE
+11.49%
6 MONTH PERFORMANCE
+34.04%
YEAR-TO-DATE PERFORMANCE
+39.69%
1 YEAR PERFORMANCE
+33.80%
Consensus Cloud Solutions Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/05/2026 | $27.76 | $27.58 (-0.65%) | $27.89 | $27.43 | 53.00 K | $515.89 M |
| 05/04/2026 | $27.34 | $27.65 (1.13%) | $27.93 | $27.34 | 104.04 K | $517.19 M |
| 05/01/2026 | $26.20 | $27.46 (4.81%) | $27.71 | $26.20 | 80.30 K | $513.64 M |
| 04/30/2026 | $24.98 | $25.88 (3.6%) | $25.98 | $24.85 | 102.72 K | $484.09 M |
| 04/29/2026 | $26.53 | $25.18 (-5.09%) | $26.53 | $25.16 | 88.64 K | $470.99 M |
| 04/28/2026 | $27.19 | $26.83 (-1.32%) | $27.53 | $26.83 | 80.62 K | $501.86 M |
| 04/27/2026 | $26.57 | $27.11 (2.03%) | $27.73 | $26.19 | 88.40 K | $507.09 M |
| 04/24/2026 | $25.65 | $26.72 (4.17%) | $26.76 | $25.55 | 92.70 K | $499.80 M |
| 04/23/2026 | $27.44 | $25.82 (-5.9%) | $27.44 | $25.60 | 123.11 K | $482.96 M |
| 04/22/2026 | $28.20 | $27.47 (-2.59%) | $28.96 | $27.05 | 84.35 K | $513.83 M |
| 04/21/2026 | $28.42 | $28.05 (-1.3%) | $28.90 | $28.01 | 106.53 K | $524.68 M |
| 04/20/2026 | $27.43 | $28.42 (3.61%) | $28.67 | $27.43 | 120.73 K | $531.60 M |
| 04/17/2026 | $26.92 | $27.57 (2.41%) | $27.86 | $26.92 | 94.83 K | $515.70 M |
| 04/16/2026 | $25.65 | $26.37 (2.81%) | $26.42 | $25.48 | 73.20 K | $493.25 M |
| 04/15/2026 | $24.65 | $25.46 (3.29%) | $25.49 | $24.62 | 136.30 K | $476.23 M |
| 04/14/2026 | $24.75 | $24.65 (-0.4%) | $25.33 | $24.53 | 105.50 K | $461.08 M |
| 04/13/2026 | $23.90 | $24.75 (3.56%) | $24.86 | $23.72 | 100.70 K | $462.95 M |
| 04/10/2026 | $24.75 | $23.90 (-3.43%) | $24.84 | $23.71 | 94.05 K | $447.05 M |
| 04/09/2026 | $24.71 | $24.93 (0.89%) | $25.10 | $24.11 | 103.70 K | $466.32 M |
| 04/08/2026 | $25.49 | $24.90 (-2.31%) | $26.12 | $24.79 | 89.97 K | $465.76 M |
| 04/07/2026 | $24.30 | $24.62 (1.32%) | $24.96 | $24.21 | 94.62 K | $460.52 M |
| 04/06/2026 | $23.96 | $24.57 (2.55%) | $24.80 | $23.91 | 98.30 K | $459.58 M |
| 04/02/2026 | $23.19 | $23.96 (3.32%) | $24.07 | $22.88 | 89.41 K | $448.17 M |
| 04/01/2026 | $24.08 | $23.67 (-1.7%) | $24.08 | $23.27 | 133.95 K | $442.75 M |
| 03/31/2026 | $24.01 | $23.74 (-1.12%) | $24.30 | $22.98 | 113.61 K | $444.06 M |
| 03/30/2026 | $24.95 | $23.66 (-5.17%) | $24.95 | $23.42 | 145.90 K | $442.56 M |
| 03/27/2026 | $24.76 | $24.43 (-1.33%) | $25.13 | $24.23 | 108.91 K | $456.96 M |
| 03/26/2026 | $24.32 | $25.06 (3.04%) | $25.34 | $24.32 | 97.21 K | $468.75 M |
| 03/25/2026 | $25.67 | $24.71 (-3.74%) | $25.82 | $23.81 | 148.12 K | $462.20 M |
| 03/24/2026 | $26.93 | $25.33 (-5.94%) | $26.93 | $25.28 | 167.88 K | $473.80 M |
| 03/23/2026 | $27.08 | $27.34 (0.96%) | $27.63 | $26.87 | 168.61 K | $511.40 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.
