MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CCSI — Consensus Cloud Solutions, Inc. Common Stock
NasdaqConsensus Cloud Solutions, Inc. Common Stock
$35.36
-0.37(-1.04%)
- O
- 36.31
- H
- 36.91
- L
- 35.20
- V
- 99.52K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.36
Period Return+92.07%
Period High$41.40
Period Low$18.08
Avg Daily Volume162.3K
Total Trading Days365
CCSI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.31 | $36.91 | $35.20 | $35.36 | $-0.37 | -1.04% | 99,522 | $35.62 | $35.20 $36.91 |
| Oct 1, 2026 | $34.96 | $35.82 | $34.58 | $35.73 | +$0.83 | +2.38% | 94,143 | $35.52 | $34.58 $35.82 |
| Sep 30, 2026 | $35.16 | $35.68 | $34.71 | $34.90 | +$0.21 | +0.61% | 92,579 | $35.12 | $34.71 $35.68 |
| Sep 29, 2026 | $34.17 | $34.81 | $33.61 | $34.69 | +$0.25 | +0.73% | 132,000 | $34.29 | $33.61 $34.81 |
| Sep 28, 2026 | $34.64 | $34.86 | $33.86 | $34.44 | $-0.78 | -2.21% | 138,621 | $34.38 | $33.86 $34.86 |
| Sep 25, 2026 | $35.49 | $35.83 | $34.91 | $35.22 | $-0.15 | -0.42% | 82,737 | $35.23 | $34.91 $35.83 |
| Sep 24, 2026 | $35.75 | $35.98 | $35.05 | $35.37 | $-0.43 | -1.20% | 70,028 | $35.37 | $35.05 $35.98 |
| Sep 23, 2026 | $36.24 | $36.33 | $35.31 | $35.80 | $-0.67 | -1.84% | 94,872 | $35.88 | $35.31 $36.33 |
| Sep 22, 2026 | $36.14 | $36.47 | $34.98 | $36.47 | +$0.89 | +2.50% | 103,272 | $35.95 | $34.98 $36.47 |
| Sep 21, 2026 | $35.13 | $35.78 | $34.36 | $35.58 | +$0.65 | +1.86% | 101,444 | $35.44 | $34.36 $35.78 |
| Sep 18, 2026 | $35.89 | $35.89 | $34.78 | $34.93 | $-1.02 | -2.84% | 361,903 | $35.00 | $34.78 $35.89 |
| Sep 17, 2026 | $36.70 | $37.01 | $35.93 | $35.95 | $-0.67 | -1.83% | 97,629 | $36.24 | $35.93 $37.01 |
| Sep 16, 2026 | $37.83 | $37.88 | $36.51 | $36.62 | $-1.41 | -3.71% | 148,529 | $36.81 | $36.51 $37.88 |
| Sep 15, 2026 | $36.72 | $38.57 | $36.03 | $38.03 | +$1.11 | +3.01% | 190,304 | $37.83 | $36.03 $38.57 |
| Sep 14, 2026 | $36.81 | $37.96 | $36.74 | $36.92 | +$0.19 | +0.52% | 133,387 | $37.10 | $36.74 $37.96 |
| Sep 11, 2026 | $36.56 | $37.71 | $36.36 | $36.73 | +$0.47 | +1.30% | 118,331 | $36.78 | $36.36 $37.71 |
| Sep 10, 2026 | $35.90 | $36.58 | $35.52 | $36.26 | $-0.12 | -0.33% | 147,096 | $36.11 | $35.52 $36.58 |
| Sep 9, 2026 | $36.13 | $36.93 | $35.69 | $36.38 | +$0.05 | +0.14% | 143,228 | $36.37 | $35.69 $36.93 |
| Sep 8, 2026 | $34.99 | $36.47 | $34.20 | $36.33 | +$0.97 | +2.74% | 173,457 | $35.83 | $34.20 $36.47 |
| Sep 4, 2026 | $34.75 | $35.68 | $34.30 | $35.36 | +$0.23 | +0.65% | 136,359 | $35.20 | $34.30 $35.68 |
| Sep 3, 2026 | $34.18 | $35.93 | $34.18 | $35.13 | +$1.54 | +4.58% | 152,611 | $35.13 | $34.18 $35.93 |
| Sep 2, 2026 | $36.13 | $36.93 | $33.30 | $33.59 | $-2.54 | -7.03% | 389,637 | $34.24 | $33.30 $36.93 |
| Sep 1, 2026 | $37.68 | $38.29 | $36.03 | $36.13 | $-2.12 | -5.54% | 252,523 | $36.68 | $36.03 $38.29 |
| Aug 31, 2026 | $37.72 | $38.57 | $37.07 | $38.25 | +$0.25 | +0.66% | 177,572 | $38.05 | $37.07 $38.57 |
| Aug 28, 2026 | $39.83 | $39.92 | $37.76 | $38.00 | $-1.85 | -4.64% | 180,137 | $38.62 | $37.76 $39.92 |
| Aug 27, 2026 | $38.77 | $40.98 | $38.12 | $39.85 | +$1.46 | +3.80% | 190,940 | $40.20 | $38.12 $40.98 |
| Aug 26, 2026 | $38.88 | $39.21 | $38.08 | $38.39 | $-0.56 | -1.44% | 142,338 | $38.48 | $38.08 $39.21 |
| Aug 25, 2026 | $38.67 | $39.22 | $38.10 | $38.95 | +$0.25 | +0.65% | 172,771 | $38.92 | $38.10 $39.22 |
| Aug 24, 2026 | $38.88 | $39.19 | $38.04 | $38.70 | $-0.07 | -0.18% | 174,804 | $38.70 | $38.04 $39.19 |
| Aug 21, 2026 | $37.64 | $39.20 | $37.22 | $38.77 | +$1.58 | +4.25% | 323,371 | $38.58 | $37.22 $39.20 |