Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Concensus Cloud Solutions Inc (CCSI)
Concensus Cloud Solutions Inc (CCSI) Historical

CCSI Concensus Cloud Solutions Inc

26.545

0.185 (0.70%)

Last Updated: 15:14:27

Delayed by 15 minutes

CCSI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 24 2025	26.36	0.96	3.78%	25.69	26.66	25.64	74,027
Jan 23 2025	25.40	0.00	0.00%	25.40	25.40	25.40	0
Jan 22 2025	25.40	-0.16	-0.63%	25.41	25.645	25.16	70,950
Jan 21 2025	25.56	0.49	1.95%	25.21	25.94	25.0461	75,948
Jan 17 2025	25.07	0.38	1.54%	25.00	25.35	24.793	118,606
Jan 16 2025	24.69	-0.33	-1.32%	24.95	25.08	24.22	72,895
Jan 15 2025	25.02	1.01	4.18%	24.72	25.02	24.3042	55,270
Jan 14 2025	24.015	0.48	2.02%	23.69	24.06	23.3801	69,431
Jan 13 2025	23.54	0.06	0.26%	23.19	23.59	23.12	113,533
Jan 10 2025	23.48	-0.25	-1.05%	23.24	23.685	23.03	104,649
Jan 08 2025	23.73	-0.30	-1.25%	23.71	24.045	23.34	74,715
Jan 07 2025	24.03	-0.77	-3.09%	24.69	24.88	23.63	113,956
Jan 06 2025	24.795	0.17	0.67%	24.65	25.165	24.47	101,186
Jan 03 2025	24.63	0.64	2.67%	24.00	24.7154	23.765	100,443
Jan 02 2025	23.99	0.13	0.54%	24.05	24.57	23.5201	80,435
Dec 31 2024	23.86	0.13	0.55%	23.77	24.25	23.605	94,929
Dec 30 2024	23.73	-0.18	-0.75%	23.70	23.91	23.115	138,870
Dec 27 2024	23.91	-0.37	-1.52%	24.14	24.49	23.54	89,654
Dec 26 2024	24.28	0.70	2.97%	23.22	24.29	23.22	74,863
Dec 24 2024	23.58	-0.18	-0.76%	23.76	23.99	23.38	42,657
Dec 23 2024	23.76	0.17	0.72%	23.60	24.07	23.425	77,278
Dec 20 2024	23.59	0.00	0.00%	23.37	24.12	23.37	199,337
Dec 19 2024	23.59	0.09	0.38%	23.82	24.69	23.37	74,113
Dec 18 2024	23.50	-0.83	-3.41%	24.43	24.62	23.00	139,739
Dec 17 2024	24.33	0.06	0.25%	24.05	24.705	23.83	80,031
Dec 16 2024	24.27	0.17	0.71%	24.00	24.6841	24.00	54,608
Dec 13 2024	24.10	-1.02	-4.06%	25.12	25.12	24.00	66,849
Dec 12 2024	25.12	0.23	0.92%	24.85	25.4999	24.57	65,481
Dec 11 2024	24.89	-0.12	-0.48%	25.04	25.30	24.50	75,769
Dec 10 2024	25.01	0.31	1.26%	24.69	25.44	24.36	108,287
Dec 09 2024	24.70	-0.34	-1.36%	25.02	25.51	24.58	105,385
Dec 06 2024	25.04	0.20	0.81%	25.13	25.72	24.8442	66,511
Dec 05 2024	24.84	-0.09	-0.36%	24.92	25.1724	24.42	103,230
Dec 04 2024	24.93	-0.54	-2.12%	25.54	26.46	24.63	214,319
Dec 03 2024	25.47	0.01	0.04%	25.40	25.51	24.8686	114,420
Dec 02 2024	25.46	0.51	2.04%	25.01	25.62	24.15	95,448
Nov 29 2024	24.95	-0.55	-2.16%	25.71	25.83	24.95	90,333
Nov 27 2024	25.50	0.06	0.24%	25.71	26.2401	25.17	93,465
Nov 26 2024	25.44	-0.07	-0.27%	25.53	25.53	24.90	106,955
Nov 25 2024	25.51	1.02	4.16%	24.81	25.87	24.81	96,347
Nov 22 2024	24.49	0.74	3.12%	23.82	24.53	23.52	71,302
Nov 21 2024	23.75	0.03	0.13%	23.71	24.085	23.14	74,830
Nov 20 2024	23.72	0.33	1.41%	23.25	23.79	23.05	92,575
Nov 19 2024	23.39	-1.83	-7.26%	25.23	25.23	23.295	162,029
Nov 18 2024	25.22	-0.08	-0.32%	25.42	25.91	24.89	116,507
Nov 15 2024	25.30	0.25	1.00%	25.24	25.42	24.815	157,200
Nov 14 2024	25.05	-0.09	-0.36%	25.22	25.73	24.80	118,302
Nov 13 2024	25.14	-0.15	-0.59%	25.46	25.59	24.85	179,510
Nov 12 2024	25.29	-0.05	-0.20%	25.35	25.67	24.825	93,774
Nov 11 2024	25.34	0.29	1.16%	25.56	25.6515	24.51	127,742
Nov 08 2024	25.05	-1.03	-3.95%	27.77	27.79	24.81	176,109
Nov 07 2024	26.08	-0.53	-1.99%	26.38	26.5716	25.63	178,526
Nov 06 2024	26.61	3.15	13.43%	24.88	27.23	24.88	286,199
Nov 05 2024	23.46	-0.11	-0.47%	23.50	23.935	23.13	132,982
Nov 04 2024	23.57	0.67	2.93%	22.90	23.615	22.675	161,917
Nov 01 2024	22.90	0.72	3.25%	22.18	23.06	22.085	199,102
Oct 31 2024	22.18	0.22	1.00%	21.96	22.435	21.61	151,675
Oct 30 2024	21.96	0.19	0.87%	21.79	22.16	21.64	100,637
Oct 29 2024	21.77	0.28	1.30%	21.46	21.77	21.0585	93,483

Concensus Cloud Solutions

Petrofac Ltd London (PK)

CatchMark Timber

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions