Home

Consensus Cloud Solutions, Inc. - Common Stock (CCSI)

25.65
-0.52 (-1.99%)

Consensus Cloud Solutions is a technology company that specializes in providing innovative cloud-based communication and workflow solutions

The company focuses on streamlining document management and enhancing collaboration through its secure, user-friendly platforms. By leveraging advanced data processing and analytics capabilities, Consensus enables organizations to optimize their operations, improve efficiency, and cement their digital transformation journeys. With a commitment to delivering high-quality services, the company caters to various industries, offering customizable solutions that meet the specific needs of its clients.

SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-04 - 2025-03-04
DateOpenHighLowCloseVolumeAdjusted Close
3/03/202526.1426.6725.4525.65195,63525.65
2/28/202526.0526.1725.0826.17149,93426.17
2/27/202527.3427.7525.9726.22221,12826.22
2/26/202526.0827.2626.0827.23164,51827.23
2/25/202525.8826.6325.0526.18208,31526.18
2/24/202525.9626.2125.0925.90218,81625.90
2/21/202525.6526.0324.5225.68290,95325.68
2/20/202528.9228.9222.5225.60415,29325.60
2/19/202529.1529.5228.0228.03174,04028.03
2/18/202528.9329.7028.8229.14132,84829.14
2/14/202529.3629.6428.7728.8175,80228.81
2/13/202529.2029.5128.6029.2497,24329.24
2/12/202528.4329.0428.0528.9669,15628.96
2/11/202528.2728.9628.0028.9181,48528.91
2/10/202527.7828.5427.5528.27102,69428.27
2/07/202527.9128.3627.4127.7180,69927.71
2/06/202528.2228.5327.8427.91102,37827.91
2/05/202528.7028.7727.7128.0671,39228.06
2/04/202527.7928.8927.5028.54102,39628.54
2/03/202527.4628.1827.0227.7597,33327.75
1/31/202528.6628.7327.8628.32155,40528.32
1/30/202530.9132.1028.3828.41159,73228.41
1/29/202530.4531.8529.8130.44175,52530.44
1/28/202526.7330.3926.6430.20251,85630.20
1/27/202526.3627.2626.0026.93161,58626.93
1/24/202525.6926.6625.6426.3674,03426.36
1/23/202525.4025.8325.0925.8350,12425.83
1/22/202525.4125.6425.1625.4072,38325.40
1/21/202525.3825.9425.0525.5676,16625.56
1/17/202525.0025.3524.7925.07118,60625.07
1/16/202524.9525.0824.2224.6972,89524.69
1/15/202524.7225.0224.3025.0255,27025.02
1/14/202523.6924.0623.3824.0269,43124.02
1/13/202523.1923.5923.1223.54113,53323.54
1/10/202523.2423.6823.0323.48104,64923.48
1/08/202523.7124.0523.3423.7374,71523.73
1/07/202524.6924.8823.6324.03113,95624.03
1/06/202524.6525.1624.4724.80101,18624.80
1/03/202524.0024.7223.7724.63100,44424.63
1/02/202524.0524.5723.5223.9980,42823.99
12/31/202423.730.0023.8623.86023.86
12/30/202423.7023.9123.1123.73138,87023.73
12/27/202424.1424.4923.5423.9189,65423.91
12/26/202423.2224.2923.2224.2874,85324.28
12/24/202423.7623.9923.3823.5842,65723.58
12/23/202423.6024.0723.4323.7677,27823.76
12/20/202423.3724.1223.3723.59199,48523.59
12/19/202423.8224.6923.3723.6854,07823.68
12/18/202424.4324.6223.0023.50139,73923.50
12/17/202424.0524.7023.8324.3380,03124.33
12/16/202424.0024.6824.0024.2754,60824.27
12/13/202425.0525.1224.0024.1066,84924.10
12/12/202424.9025.5024.5725.1265,48125.12
12/11/202425.0425.3024.5024.8976,49324.89
12/10/202424.6925.4424.3625.01108,28725.01
12/09/202425.0225.5124.5824.70105,38524.70
12/06/202425.1325.7224.8425.0466,51125.04
12/05/202424.9225.1724.4224.84103,23024.84
12/04/202425.5426.4624.6324.93214,31924.93