Concensus Cloud Solutions Inc (CCSI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.78 | -6.8330134357 | 26.05 | 26.6695 | 23.35 | 167558 | 24.77960559 | CS |
| 4 | -3.64 | -13.0419204586 | 27.91 | 29.7 | 22.52 | 166757 | 26.34429105 | CS |
| 12 | -0.85 | -3.38375796178 | 25.12 | 32.1 | 22.52 | 125824 | 26.04336163 | CS |
| 26 | 1.85 | 8.25156110616 | 22.42 | 32.1 | 20 | 122457 | 24.56747039 | CS |
| 52 | 10.68 | 78.587196468 | 13.59 | 32.1 | 11.62 | 193123 | 18.90754215 | CS |
| 156 | -34.86 | -58.9548452562 | 59.13 | 65.68 | 11.62 | 155866 | 28.93175617 | CS |
| 260 | -27.73 | -53.3269230769 | 52 | 69.31 | 11.62 | 159184 | 33.43442366 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 24.27 | 0.64 | 2.71 | 23.63 | 24.39 | 23.565 | 111167 |
| 1741304100 | 23.63 | -0.54 | -2.23 | 23.83 | 23.92 | 23.35 | 161466 |
| 1741217700 | 24.17 | -0.05 | -0.21 | 24.13 | 24.51 | 23.86 | 160660 |
| 1741131300 | 24.22 | -1.43 | -5.58 | 25.15 | 25.68 | 23.95 | 170094 |
| 1741044900 | 25.65 | -0.52 | -1.99 | 26.14 | 26.6695 | 25.455 | 195635 |
| 1740785700 | 26.17 | -0.05 | -0.19 | 26.05 | 26.17 | 25.0848 | 149934 |
| 1740699300 | 26.22 | -1.01 | -3.71 | 27.34 | 27.75 | 25.97 | 221128 |
| 1740612900 | 27.23 | 1.05 | 4.01 | 26.08 | 27.26 | 26.08 | 164518 |
| 1740526500 | 26.18 | 0.28 | 1.08 | 25.88 | 26.63 | 25.0533 | 208315 |
| 1740440100 | 25.9 | 0.22 | 0.86 | 25.96 | 26.21 | 25.092036 | 218254 |
| 1740180900 | 25.68 | 0.08 | 0.31 | 25.65 | 26.03 | 24.52 | 290953 |
| 1740094500 | 25.6 | -2.43 | -8.67 | 28.92 | 28.92 | 22.52 | 415293 |
| 1740008100 | 28.03 | -1.11 | -3.81 | 29.15 | 29.5164 | 28.03 | 174040 |
| 1739921700 | 29.14 | 0.33 | 1.15 | 28.93 | 29.7 | 28.82 | 131111 |
| 1739576100 | 28.81 | -0.43 | -1.47 | 29.36 | 29.64 | 28.7708 | 75802 |
| 1739489700 | 29.24 | 0.28 | 0.97 | 29.2 | 29.51 | 28.6 | 97243 |
| 1739403300 | 28.96 | 0.05 | 0.17 | 28.43 | 29.04 | 28.055 | 69156 |
| 1739316900 | 28.91 | 0.64 | 2.26 | 28.27 | 28.96 | 28 | 81485 |
| 1739230500 | 28.27 | 0.56 | 2.02 | 27.78 | 28.54 | 27.55 | 102694 |
| 1738971300 | 27.71 | -0.2 | -0.72 | 27.91 | 28.36 | 27.41 | 80599 |
| 1738884900 | 27.91 | -0.15 | -0.53 | 28.22 | 28.53 | 27.835 | 102578 |
| 1738798500 | 28.06 | -0.48 | -1.68 | 28.7 | 28.775 | 27.71 | 71392 |
| 1738712100 | 28.54 | 0.79 | 2.85 | 27.79 | 28.885 | 27.5 | 102396 |
| 1738625700 | 27.75 | -0.57 | -2.01 | 27.46 | 28.18 | 27.02 | 97333 |
| 1738366500 | 28.32 | -0.09 | -0.32 | 28.5 | 28.73 | 27.8587 | 151648 |
| 1738280100 | 28.41 | -2.03 | -6.67 | 30.91 | 32.1 | 28.38 | 154531 |
| 1738193700 | 30.44 | 0.24 | 0.79 | 30.45 | 31.85 | 29.81 | 175525 |
| 1738107300 | 30.2 | 3.27 | 12.14 | 26.73 | 30.39 | 26.64 | 251884 |
| 1738020900 | 26.93 | 0.57 | 2.16 | 26.37 | 27.26 | 26 | 159856 |
| 1737761700 | 26.36 | 0.96 | 3.78 | 25.69 | 26.66 | 25.64 | 74027 |
| 1737675300 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1737588900 | 25.4 | -0.16 | -0.63 | 25.41 | 25.645 | 25.16 | 70950 |
| 1737502500 | 25.56 | 0.49 | 1.95 | 25.21 | 25.94 | 25.0461 | 75948 |
| 1737156900 | 25.07 | 0.38 | 1.54 | 25 | 25.35 | 24.793 | 118606 |
| 1737070500 | 24.69 | -0.33 | -1.32 | 24.95 | 25.08 | 24.22 | 72895 |
| 1736984100 | 25.02 | 1.01 | 4.18 | 24.72 | 25.02 | 24.3042 | 55270 |
| 1736897700 | 24.015 | 0.48 | 2.02 | 23.69 | 24.06 | 23.3801 | 69431 |
| 1736811300 | 23.54 | 0.06 | 0.26 | 23.19 | 23.59 | 23.12 | 113533 |
| 1736552100 | 23.48 | -0.25 | -1.05 | 23.24 | 23.685 | 23.03 | 104649 |
| 1736379300 | 23.73 | -0.3 | -1.25 | 23.71 | 24.045 | 23.34 | 74715 |
| 1736292900 | 24.03 | -0.77 | -3.09 | 24.69 | 24.88 | 23.63 | 113956 |
| 1736206500 | 24.795 | 0.17 | 0.67 | 24.65 | 25.165 | 24.47 | 101186 |
| 1735947300 | 24.63 | 0.64 | 2.67 | 24 | 24.7154 | 23.765 | 100443 |
| 1735860900 | 23.99 | 0.13 | 0.54 | 24.05 | 24.57 | 23.5201 | 80435 |
| 1735688100 | 23.86 | 0.13 | 0.55 | 23.77 | 24.25 | 23.605 | 94929 |
| 1735601700 | 23.73 | -0.18 | -0.75 | 23.7 | 23.91 | 23.115 | 138870 |
| 1735342500 | 23.91 | -0.37 | -1.52 | 24.14 | 24.49 | 23.54 | 89654 |
| 1735256100 | 24.28 | 0.7 | 2.97 | 23.22 | 24.29 | 23.22 | 74863 |
| 1735077840 | 23.58 | -0.18 | -0.76 | 23.76 | 23.99 | 23.38 | 42657 |
| 1734996900 | 23.76 | 0.17 | 0.72 | 23.6 | 24.07 | 23.425 | 77278 |
| 1734737700 | 23.59 | 0 | 0.00 | 23.37 | 24.12 | 23.37 | 199337 |
| 1734651300 | 23.59 | 0.09 | 0.38 | 23.82 | 24.69 | 23.37 | 74113 |
| 1734564900 | 23.5 | -0.83 | -3.41 | 24.43 | 24.62 | 23 | 139739 |
| 1734478500 | 24.33 | 0.06 | 0.25 | 24.05 | 24.705 | 23.83 | 80031 |
| 1734392100 | 24.27 | 0.17 | 0.71 | 24 | 24.6841 | 24 | 54608 |
| 1734132900 | 24.1 | -1.02 | -4.06 | 25.12 | 25.12 | 24 | 66849 |
| 1734046500 | 25.12 | 0.23 | 0.92 | 24.85 | 25.4999 | 24.57 | 65481 |
| 1733960100 | 24.89 | -0.12 | -0.48 | 25.04 | 25.3 | 24.5 | 75769 |
| 1733873700 | 25.01 | 0.31 | 1.26 | 24.69 | 25.44 | 24.36 | 108287 |
| 1733787300 | 24.7 | -0.34 | -1.36 | 25.02 | 25.51 | 24.58 | 105385 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
