Consensus Cloud Solutions, Inc.CCSINASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $22.25 | $22.40 | $21.14 | $22.01 | 630,938 |
| 2/2/2026 | $21.50 | $22.45 | $21.34 | $22.27 | 174,500 |
| 1/30/2026 | $21.17 | $21.62 | $21.08 | $21.36 | 167,444 |
| 1/29/2026 | $21.58 | $21.70 | $20.90 | $21.44 | 169,229 |
| 1/28/2026 | $21.67 | $21.96 | $21.47 | $21.60 | 99,216 |
| 1/27/2026 | $22.10 | $22.44 | $21.47 | $21.68 | 121,879 |
| 1/26/2026 | $21.31 | $22.18 | $21.31 | $22.12 | 154,318 |
| 1/23/2026 | $21.75 | $21.86 | $21.36 | $21.38 | 89,627 |
| 1/22/2026 | $21.61 | $22.13 | $21.60 | $21.81 | 122,927 |
| 1/21/2026 | $21.05 | $21.66 | $20.93 | $21.56 | 141,500 |
| 1/20/2026 | $21.40 | $21.74 | $20.78 | $20.84 | 154,704 |
| 1/16/2026 | $22.58 | $22.58 | $21.93 | $21.95 | 145,524 |
| 1/15/2026 | $22.49 | $23.03 | $21.82 | $22.67 | 164,600 |
| 1/14/2026 | $22.61 | $22.94 | $22.43 | $22.67 | 161,331 |
| 1/13/2026 | $22.75 | $22.92 | $22.48 | $22.64 | 144,700 |
| 1/12/2026 | $21.87 | $22.80 | $21.46 | $22.70 | 163,925 |
| 1/9/2026 | $21.88 | $22.23 | $21.23 | $22.08 | 113,400 |
| 1/8/2026 | $21.05 | $22.05 | $20.79 | $21.91 | 165,100 |
| 1/7/2026 | $21.38 | $21.52 | $20.92 | $21.24 | 197,300 |
| 1/6/2026 | $22.27 | $22.27 | $21.02 | $21.30 | 184,903 |
| 1/5/2026 | $21.78 | $22.85 | $21.55 | $22.46 | 250,047 |
| 1/2/2026 | $21.88 | $22.28 | $21.59 | $21.72 | 245,820 |
| 12/31/2025 | $21.90 | $22.05 | $21.61 | $21.82 | 149,898 |
| 12/30/2025 | $22.36 | $22.46 | $21.97 | $21.97 | 86,400 |
| 12/29/2025 | $23.20 | $23.35 | $22.02 | $22.16 | 198,109 |
| 12/26/2025 | $22.81 | $23.51 | $22.77 | $23.35 | 219,044 |
| 12/24/2025 | $22.66 | $23.23 | $22.48 | $22.81 | 212,200 |
| 12/23/2025 | $23.18 | $23.61 | $22.38 | $22.74 | 255,727 |
| 12/22/2025 | $23.13 | $23.64 | $23.13 | $23.20 | 150,339 |
| 12/19/2025 | $23.31 | $23.50 | $22.96 | $23.10 | 389,405 |
| 12/18/2025 | $23.70 | $23.94 | $23.35 | $23.35 | 137,100 |
| 12/17/2025 | $23.38 | $23.58 | $23.19 | $23.28 | 119,200 |
| 12/16/2025 | $23.57 | $23.94 | $23.18 | $23.36 | 218,900 |
| 12/15/2025 | $24.09 | $24.28 | $23.55 | $23.65 | 168,330 |
| 12/12/2025 | $23.68 | $23.99 | $23.47 | $23.96 | 125,248 |
| 12/11/2025 | $23.69 | $23.86 | $23.34 | $23.76 | 182,274 |
| 12/10/2025 | $22.89 | $23.79 | $22.66 | $23.64 | 257,700 |
| 12/9/2025 | $22.62 | $23.54 | $22.16 | $22.93 | 205,800 |
| 12/8/2025 | $22.68 | $22.72 | $21.92 | $22.63 | 224,727 |
| 12/5/2025 | $22.56 | $23.14 | $22.21 | $22.41 | 161,724 |
| 12/4/2025 | $22.79 | $22.90 | $22.38 | $22.51 | 120,000 |
| 12/3/2025 | $22.40 | $22.93 | $22.30 | $22.79 | 140,427 |
| 12/2/2025 | $22.60 | $22.84 | $22.35 | $22.48 | 150,809 |
| 12/1/2025 | $21.67 | $22.48 | $21.38 | $22.26 | 195,100 |
| 11/28/2025 | $22.14 | $22.39 | $21.59 | $21.84 | 111,602 |
| 11/26/2025 | $21.60 | $22.18 | $21.37 | $22.12 | 214,505 |
| 11/25/2025 | $21.31 | $21.84 | $21.19 | $21.62 | 148,977 |
| 11/24/2025 | $20.96 | $21.43 | $20.75 | $21.10 | 163,245 |
| 11/21/2025 | $20.22 | $21.51 | $20.22 | $20.96 | 178,023 |
| 11/20/2025 | $21.64 | $22.01 | $20.20 | $20.24 | 174,528 |
| 11/19/2025 | $21.73 | $21.75 | $21.11 | $21.22 | 125,436 |
| 11/18/2025 | $21.89 | $22.10 | $21.46 | $21.65 | 140,289 |
| 11/17/2025 | $22.26 | $22.66 | $21.78 | $21.99 | 225,742 |
| 11/14/2025 | $23.15 | $23.26 | $22.04 | $22.37 | 231,900 |
| 11/13/2025 | $24.33 | $24.35 | $22.77 | $23.50 | 207,424 |
| 11/12/2025 | $24.09 | $24.64 | $24.07 | $24.56 | 198,400 |
| 11/11/2025 | $24.76 | $24.76 | $24.03 | $24.12 | 203,246 |
| 11/10/2025 | $25.00 | $25.47 | $24.52 | $24.59 | 231,831 |
| 11/7/2025 | $24.56 | $24.91 | $24.08 | $24.48 | 268,335 |
| 11/6/2025 | $29.72 | $30.00 | $24.61 | $24.99 | 583,445 |