Consensus Cloud Solutions (CCSI) Stock Chart & Stock Price History → Top 5 AI Stocks to Buy for 2024 (From Market Moving Trends) (Ad) Free CCSI Stock Alerts $18.52 -0.89 (-4.59%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Consensus Cloud Solutions Stock Price Performance5 Day Performance-0.79%1 Month Performance+43.34%3 Month Performance+33.14%6 Month Performance-25.12%Year-To-Date Performance-28.58%1 Year Performance-47.96% Receive CCSI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Consensus Cloud Solutions and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Banyan Hill PublishingA New Generation of Billionaires Is About to Be CreatedOn June 30, AI will hit a tipping-point… $15.7 trillion of wealth is at stake. As many as 800 million jobs are caught in AI’s crosshairs…Click here for details. CCSI Stock Chart for Friday, June, 7, 2024 CCSI Chart by TradingView Consensus Cloud Solutions Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/06/2024$19.61$19.41-1.02%$19.63$18.95166,225 shs$373.06 million06/05/2024$19.15$19.61+2.40%$19.66$18.98187,065 shs$376.90 million06/04/2024$19.07$19.15+0.42%$19.32$18.56212,334 shs$368.06 million06/03/2024$18.87$19.07+1.06%$19.50$18.83194,597 shs$366.53 million05/31/2024$18.87$18.87$19.17$18.35591,766 shs$362.68 million05/30/2024$19.55$18.87-3.48%$19.68$18.83139,407 shs$362.68 million Get the Latest News and Ratings for CCSI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Consensus Cloud Solutions and its competitors with MarketBeat's FREE daily newsletter. 05/29/2024$19.83$19.55-1.41%$19.69$19.20205,807 shs$375.75 million05/28/2024$19.86$19.83-0.15%$20.32$19.60185,271 shs$381.13 million05/27/2024$19.86$19.86$20.11$18.94338,100 shs$381.71 million05/24/2024$19.51$19.86+1.79%$20.11$18.98338,189 shs$381.71 million05/23/2024$19.83$19.51-1.61%$19.89$19.23201,554 shs$374.98 million05/22/2024$20.23$19.83-1.98%$20.24$19.61171,124 shs$381.13 million05/21/2024$20.13$20.23+0.50%$20.28$19.42152,024 shs$388.82 million05/20/2024$19.72$20.13+2.08%$20.45$19.33223,320 shs$386.90 million05/17/2024$19.02$19.72+3.68%$19.82$18.74230,043 shs$379.02 million05/16/2024$19.35$19.02-1.71%$19.55$18.78199,468 shs$365.56 million05/15/2024$20.05$19.35-3.49%$20.52$19.25197,681 shs$371.91 million05/14/2024$19.42$20.05+3.24%$20.06$19.10244,286 shs$385.36 million05/13/2024$19.11$19.42+1.62%$19.75$19.08329,956 shs$373.25 million05/10/2024$18.00$19.11+6.17%$19.26$17.15514,651 shs$367.29 million05/09/2024$13.23$18.00+36.05%$18.65$14.781.10 million shs$345.96 million05/08/2024$13.06$13.23+1.30%$13.33$12.82280,815 shs$254.28 million05/07/2024$12.67$13.06+3.08%$13.48$12.67148,253 shs$251.01 million05/06/2024$12.21$12.67+3.77%$12.87$12.33267,048 shs$243.52 million05/03/2024$12.25$12.21-0.33%$12.67$12.03252,421 shs$234.68 million05/02/2024$11.79$12.25+3.90%$12.27$11.80265,457 shs$235.45 million05/01/2024$11.64$11.79+1.29%$12.30$11.69276,146 shs$226.60 million04/30/2024$12.50$11.64-6.88%$12.51$11.62308,160 shs$223.60 million04/29/2024$12.27$12.50+1.87%$12.81$12.20623,602 shs$240.13 million04/26/2024$12.47$12.27-1.60%$12.63$12.26113,238 shs$235.71 million04/25/2024$12.59$12.47-0.95%$12.65$12.42157,707 shs$239.55 million04/24/2024$12.62$12.59-0.24%$12.65$12.47115,072 shs$241.85 million04/23/2024$12.55$12.62+0.56%$12.98$12.51157,783 shs$242.43 million04/22/2024$12.88$12.55-2.56%$12.99$12.50162,437 shs$241.09 million04/19/2024$12.91$12.88-0.23%$13.12$12.68250,939 shs$247.43 million04/18/2024$12.51$12.91+3.20%$13.06$12.47242,445 shs$248.00 million04/17/2024$12.54$12.51-0.24%$12.79$12.46232,906 shs$240.32 million04/16/2024$12.61$12.54-0.56%$12.72$12.28191,627 shs$240.89 million04/15/2024$12.69$12.61-0.63%$12.84$12.40193,099 shs$242.24 million04/12/2024$13.36$12.69-5.01%$13.59$12.67200,073 shs$243.78 millionSecret energy grid to power millions of homes (Ad)This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.Click here to get all the details.04/11/2024$13.59$13.36-1.69%$13.72$13.05173,629 shs$256.65 million04/10/2024$15.12$13.59-10.12%$14.62$13.31244,065 shs$261.06 million04/09/2024$13.90$15.12+8.78%$15.26$13.87251,363 shs$290.46 million04/08/2024$13.66$13.90+1.76%$14.09$13.50235,695 shs$267.02 million04/05/2024$14.55$13.66-6.12%$14.36$13.28234,362 shs$262.41 million04/04/2024$15.31$14.55-4.96%$15.66$14.42228,154 shs$279.51 million04/03/2024$15.08$15.31+1.53%$15.39$14.95171,743 shs$294.11 million04/02/2024$15.62$15.08-3.46%$15.45$14.98266,871 shs$289.69 million04/01/2024$15.86$15.62-1.51%$16.06$15.48246,782 shs$300.06 million03/29/2024$15.86$15.86$15.89$15.11310,257 shs$304.67 million03/28/2024$15.07$15.86+5.24%$15.89$15.11310,255 shs$304.67 million03/27/2024$14.06$15.07+7.18%$15.08$14.23268,245 shs$289.50 million03/26/2024$13.86$14.06+1.44%$14.15$13.73401,415 shs$270.09 million03/25/2024$13.45$13.86+3.05%$13.94$13.55297,013 shs$266.25 million03/22/2024$14.76$13.45-8.88%$14.83$13.43344,240 shs$258.37 million03/21/2024$14.75$14.76+0.07%$15.32$14.46370,189 shs$283.54 million03/20/2024$14.42$14.75+2.29%$14.80$13.86381,533 shs$283.35 million03/19/2024$14.13$14.42+2.05%$14.43$13.46568,774 shs$277.01 million03/18/2024$13.66$14.13+3.44%$14.48$13.09833,013 shs$271.44 million03/15/2024$12.97$13.66+5.32%$14.28$12.864.17 million shs$262.41 million03/14/2024$13.54$12.97-4.21%$13.61$12.61645,751 shs$249.15 million03/13/2024$13.71$13.54-1.24%$14.01$13.27528,809 shs$260.10 million03/12/2024$14.62$13.71-6.22%$14.68$13.53463,678 shs$263.37 million03/11/2024$14.33$14.62+2.02%$14.82$13.67485,804 shs$280.85 million03/08/2024$14.06$14.33+1.92%$15.05$14.11580,579 shs$275.28 million03/07/2024$13.42$14.06+4.77%$14.27$13.44611,792 shs$270.09 million03/06/2024$13.99$13.42-4.07%$14.09$13.13802,756 shs$257.80 million Related Companies: EVBG Stock Price Chart MLNK Stock Price Chart ZUO Stock Price Chart MTTR Stock Price Chart PDFS Stock Price Chart VTEX Stock Price Chart OPRA Stock Price Chart COUR Stock Price Chart ENFN Stock Price Chart DCBO Stock Price Chart Receive CCSI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Consensus Cloud Solutions and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CCSI) was last updated on 6/7/2024 by MarketBeat.com Staff From Our PartnersCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredProtect Your Bank Account Before It’s Too LateFor months I’ve been warning about the federal government’s terrifying new program to control every American’s...Weiss Ratings | SponsoredMillionaire-Making “Wealth Pattern” Just Repeated on April 22If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.Paradigm Press | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredHe Is Giving Away BitcoinAnd my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a v...Crypto Swap Profits | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Consensus Cloud Solutions, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Consensus Cloud Solutions With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.