Concensus Cloud Solutions Inc (CCSI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.77 | 16.3711583924 | 16.92 | 19.99 | 16.665 | 174417 | 18.48143866 | CS |
| 4 | 3.61 | 22.4502487562 | 16.08 | 19.99 | 15.81 | 151870 | 17.1685383 | CS |
| 12 | 7.18 | 57.3940847322 | 12.51 | 20.68 | 11.62 | 225812 | 17.2011714 | CS |
| 26 | 1.3 | 7.06905927134 | 18.39 | 22.71 | 11.62 | 309303 | 15.89054149 | CS |
| 52 | -13.59 | -40.8353365385 | 33.28 | 35.2948 | 11.62 | 219605 | 18.71769347 | CS |
| 156 | -32.31 | -62.1346153846 | 52 | 69.31 | 11.62 | 166207 | 35.15707803 | CS |
| 260 | -32.31 | -62.1346153846 | 52 | 69.31 | 11.62 | 166207 | 35.15707803 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 19.69 | 0.11 | 0.56 | 19.52 | 19.99 | 19.29 | 198961 |
| 1721169300 | 19.58 | 1.83 | 10.31 | 18.23 | 19.68 | 18.09 | 233037 |
| 1721082900 | 17.75 | 0.91 | 5.40 | 16.91 | 17.92 | 16.677499 | 174007 |
| 1720823700 | 16.84 | -0.47 | -2.72 | 17.65 | 17.65 | 16.665 | 122322 |
| 1720737300 | 17.31 | 0.8 | 4.85 | 16.92 | 17.75 | 16.700099 | 143757 |
| 1720650900 | 16.51 | -0.41 | -2.42 | 17.04 | 17.04 | 16.149999 | 132732 |
| 1720564500 | 16.92 | 0.32 | 1.93 | 16.489999 | 16.98 | 16.35 | 161176 |
| 1720478100 | 16.6 | -0.14 | -0.84 | 16.85 | 17.22 | 16.54 | 166427 |
| 1720218900 | 16.739999 | 0.45 | 2.76 | 16.149999 | 16.739999 | 15.925 | 208531 |
| 1720040640 | 16.29 | 0.37 | 2.32 | 16.079999 | 16.39 | 15.81 | 59096 |
| 1719959700 | 15.92 | -0.63 | -3.81 | 16.53 | 16.66 | 15.85 | 80456 |
| 1719873300 | 16.55 | 0.21 | 1.29 | 17.2 | 17.225 | 16.07 | 163489 |
| 1719614100 | 16.34 | 0 | 0.00 | 16.34 | 16.34 | 16.34 | 0 |
| 1719527700 | 16.34 | -0.16 | -0.97 | 16.48 | 16.52 | 16.01 | 94530 |
| 1719441300 | 16.5 | 0.04 | 0.24 | 16.28 | 16.71 | 16.14 | 140103 |
| 1719354900 | 16.46 | 0.18 | 1.11 | 16.29 | 16.76 | 16.07 | 133293 |
| 1719268500 | 16.28 | -0.52 | -3.10 | 16.81 | 17.04 | 15.96 | 146565 |
| 1719009300 | 16.8 | 0.49 | 3.00 | 16.28 | 17 | 16.129999 | 283147 |
| 1718922900 | 16.309999 | 0.02 | 0.12 | 16.079999 | 16.5 | 15.92 | 92023 |
| 1718750100 | 16.29 | -1.07 | -6.16 | 17.36 | 17.52 | 16.29 | 124381 |
| 1718663700 | 17.36 | -0.17 | -0.97 | 17.43 | 17.71 | 17.07 | 120817 |
| 1718404500 | 17.53 | -0.45 | -2.50 | 17.74 | 17.81 | 17.11 | 243968 |
| 1718318100 | 17.98 | -1.95 | -9.78 | 19.82 | 20.15 | 17.91 | 306829 |
| 1718231700 | 19.93 | -0.09 | -0.45 | 20.58 | 20.68 | 19.79 | 182235 |
| 1718145300 | 20.02 | 0.95 | 4.98 | 18.79 | 20.1 | 18.76 | 182318 |
| 1718058900 | 19.07 | 0.55 | 2.97 | 18.44 | 19.14 | 18.12 | 145939 |
| 1717799700 | 18.52 | -0.89 | -4.59 | 19.06 | 19.17 | 18.4 | 129671 |
| 1717713300 | 19.41 | -0.2 | -1.02 | 19.34 | 19.63 | 18.95 | 166225 |
| 1717626900 | 19.61 | 0.46 | 2.40 | 19.37 | 19.66 | 18.9843 | 187065 |
| 1717540500 | 19.15 | 0.08 | 0.42 | 18.85 | 19.315 | 18.5551 | 212334 |
| 1717454100 | 19.07 | 0.19 | 1.01 | 19.27 | 19.5 | 18.83 | 194597 |
| 1717194900 | 18.88 | 0.01 | 0.05 | 18.95 | 19.17 | 18.35 | 591766 |
| 1717108500 | 18.87 | -0.68 | -3.48 | 19.65 | 19.68 | 18.83 | 139407 |
| 1717022100 | 19.55 | -0.28 | -1.41 | 19.78 | 19.78 | 19.2 | 205807 |
| 1716935700 | 19.83 | -0.03 | -0.15 | 19.95 | 20.32 | 19.6 | 181798 |
| 1716590100 | 19.86 | 0.35 | 1.79 | 19.69 | 20.11 | 18.94 | 338189 |
| 1716503700 | 19.51 | -0.32 | -1.61 | 19.86 | 20.03 | 19.23 | 201554 |
| 1716417300 | 19.83 | -0.4 | -1.98 | 19.9 | 20.24 | 19.61 | 171125 |
| 1716330900 | 20.23 | 0.1 | 0.50 | 20.1 | 20.28 | 19.41 | 152034 |
| 1716244500 | 20.13 | 0.41 | 2.08 | 19.48 | 20.45 | 19.33 | 223320 |
| 1715985300 | 19.72 | 0.7 | 3.68 | 19.02 | 19.82 | 18.74 | 230063 |
| 1715898900 | 19.02 | -0.33 | -1.71 | 19.35 | 19.56 | 18.78 | 199468 |
| 1715812500 | 19.35 | -0.7 | -3.49 | 20.41 | 20.52 | 19.25 | 197682 |
| 1715726100 | 20.05 | 0.63 | 3.24 | 19.63 | 20.06 | 19.1 | 244286 |
| 1715639700 | 19.42 | 0.31 | 1.62 | 19.31 | 19.79 | 19.08 | 329961 |
| 1715380500 | 19.11 | 1.11 | 6.17 | 18.07 | 19.26 | 17.1538 | 514651 |
| 1715294100 | 18 | 4.77 | 36.05 | 14.86 | 18.65 | 14.65 | 1101116 |
| 1715207700 | 13.23 | 0.17 | 1.30 | 12.83 | 13.33 | 12.81 | 280815 |
| 1715121300 | 13.06 | 0.39 | 3.08 | 12.8 | 13.475 | 12.67 | 148253 |
| 1715034900 | 12.67 | 0.46 | 3.77 | 12.33 | 12.87 | 12.33 | 267048 |
| 1714775700 | 12.21 | -0.04 | -0.33 | 12.64 | 12.665 | 12.03 | 252421 |
| 1714689300 | 12.25 | 0.46 | 3.90 | 11.86 | 12.27 | 11.8 | 265457 |
| 1714602900 | 11.79 | 0.15 | 1.29 | 11.69 | 12.3 | 11.69 | 276147 |
| 1714516500 | 11.64 | -0.86 | -6.88 | 12.37 | 12.505 | 11.62 | 308516 |
| 1714430100 | 12.5 | 0.23 | 1.87 | 12.36 | 12.81 | 12.2 | 623605 |
| 1714170900 | 12.27 | -0.2 | -1.60 | 12.52 | 12.63 | 12.25 | 113238 |
| 1714084500 | 12.47 | -0.12 | -0.95 | 12.51 | 12.65 | 12.42 | 157707 |
| 1713998100 | 12.59 | -0.03 | -0.24 | 12.55 | 12.645 | 12.45 | 115072 |
| 1713911700 | 12.62 | 0.07 | 0.56 | 12.51 | 12.98 | 12.51 | 157783 |
| 1713825300 | 12.55 | -0.33 | -2.56 | 12.96 | 12.99 | 12.5 | 162437 |
| 1713566100 | 12.88 | -0.03 | -0.23 | 12.73 | 13.12 | 12.675 | 250945 |
| 1713479700 | 12.91 | 0.4 | 3.20 | 12.52 | 13.06 | 12.47 | 242445 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
