Indicators

Consensus Cloud Solutions (NQ: CCSI )

19.51 -0.32 (-1.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	55.61	57.16	52.47	52.72	61,147	-3.66(-6.49%)
Apr 28, 2022	54.98	56.67	53.01	56.38	66,752	+1.95(+3.58%)
Apr 27, 2022	54.58	56.17	54.07	54.43	79,962	-0.14(-0.26%)
Apr 26, 2022	56.31	56.31	54.46	54.57	52,240	-2.54(-4.45%)
Apr 25, 2022	53.31	57.27	53.31	57.11	48,714	+3.23(+5.99%)
Apr 22, 2022	55.99	58.38	53.17	53.88	65,271	-2.58(-4.57%)
Apr 21, 2022	58.08	58.22	55.56	56.46	76,164	-1.12(-1.95%)
Apr 20, 2022	59.71	59.71	57.33	57.58	52,147	-1.12(-1.91%)
Apr 19, 2022	57.50	59.77	57.50	58.70	60,406	+0.79(+1.36%)
Apr 18, 2022	57.20	58.82	56.23	57.91	71,460	+1.07(+1.88%)
Apr 14, 2022	57.61	58.46	56.50	56.84	47,012	-0.38(-0.66%)
Apr 13, 2022	53.14	57.31	52.72	57.22	64,251	+4.24(+8.00%)
Apr 12, 2022	52.21	54.18	52.21	52.98	80,469	+0.85(+1.63%)
Apr 11, 2022	52.41	53.08	51.04	52.13	62,257	-0.53(-1.01%)
Apr 08, 2022	54.41	55.54	52.47	52.66	69,603	-2.20(-4.01%)
Apr 07, 2022	55.78	56.58	52.74	54.86	95,752	-0.88(-1.58%)
Apr 06, 2022	59.11	59.11	55.56	55.74	85,564	-3.60(-6.07%)
Apr 05, 2022	57.97	60.49	57.40	59.34	126,585	+1.48(+2.56%)
Apr 04, 2022	59.94	60.61	57.38	57.86	64,818	-2.15(-3.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.