NASDAQ:CCSI | Historical Stock Price | Consensus Cloud Solutions, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-09-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.06$15.97$23.05$33.29$48.06$69.392021-09-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$26.21$26.21131,000——
2023-12-28$26.82$26.82141,700——
2023-12-27$25.84$25.84119,700——
2023-12-26$25.72$25.7298,700——
2023-12-22$25.61$25.6192,100——
2023-12-21$25.82$25.82150,500——
2023-12-20$26.74$26.74167,000——
2023-12-19$26.88$26.88252,100——
2023-12-18$27.09$27.09262,100——
2023-12-15$26.62$26.62730,600——
2023-12-14$25.93$25.93256,500——
2023-12-13$26.68$26.68308,400——
2023-12-12$25.05$25.05128,900——
2023-12-11$25.24$25.24146,900——
2023-12-08$25.53$25.53113,700——
2023-12-07$25.00$25.00162,300——
2023-12-06$24.21$24.21200,000——
2023-12-05$22.79$22.79253,700——
2023-12-04$23.40$23.40357,800——
2023-12-01$19.14$19.14250,700——
2023-11-30$18.42$18.42266,600——
2023-11-29$19.81$19.81217,800——
2023-11-28$20.71$20.71137,400——
2023-11-27$21.47$21.47137,200——
2023-11-24$22.36$22.3656,200——
2023-11-22$22.14$22.1468,600——
2023-11-21$22.70$22.7089,000——
2023-11-20$23.11$23.11105,400——
2023-11-17$22.34$22.34120,200——
2023-11-16$21.62$21.6279,700——
2023-11-15$22.33$22.33133,500——
2023-11-14$23.67$23.67160,200——
2023-11-13$23.92$23.92181,500——
2023-11-10$21.01$21.01230,300——
2023-11-09$22.45$22.45133,100——
2023-11-08$22.61$22.6186,400——
2023-11-07$22.52$22.5280,900——
2023-11-06$22.06$22.06110,300——
2023-11-03$22.36$22.36114,600——
2023-11-02$21.65$21.6580,300——
2023-11-01$20.80$20.80103,900——
2023-10-31$21.59$21.5989,100——
2023-10-30$20.99$20.99110,700——
2023-10-27$20.41$20.4197,500——
2023-10-26$20.83$20.8368,200——
2023-10-25$20.59$20.5992,000——
2023-10-24$21.23$21.2383,800——
2023-10-23$21.71$21.71109,600——
2023-10-20$22.50$22.5087,600——
2023-10-19$24.76$24.76130,800——
2023-10-18$25.09$25.0964,700——
2023-10-17$25.37$25.37112,300——
2023-10-16$25.19$25.19148,000——
2023-10-13$23.87$23.87124,200——
2023-10-12$24.33$24.33116,700——
2023-10-11$24.99$24.99115,700——
2023-10-10$24.88$24.8881,600——
2023-10-09$25.09$25.09114,300——
2023-10-06$23.99$23.99249,700——
2023-10-05$23.51$23.51186,200——
2023-10-04$23.62$23.62127,300——
2023-10-03$23.47$23.47152,500——
2023-10-02$24.07$24.07173,900——
2023-09-29$25.18$25.18183,500——
2023-09-28$24.63$24.63221,200——
2023-09-27$23.81$23.81136,500——
2023-09-26$24.02$24.02119,600——
2023-09-25$24.73$24.73178,700——
2023-09-22$25.24$25.24167,300——
2023-09-21$26.42$26.42145,400——
2023-09-20$25.33$25.3361,700——
2023-09-19$25.56$25.5677,900——
2023-09-18$25.89$25.89139,400——
2023-09-15$25.12$25.12335,200——
2023-09-14$25.85$25.8591,700——
2023-09-13$26.40$26.40139,100——
2023-09-12$26.52$26.52117,700——
2023-09-11$26.45$26.45105,200——
2023-09-08$26.49$26.49150,000——
2023-09-07$26.58$26.58173,300——
2023-09-06$31.41$31.4175,700——
2023-09-05$31.49$31.4985,000——
2023-09-01$31.50$31.5077,200——
2023-08-31$31.93$31.93164,200——
2023-08-30$32.13$32.13121,600——
2023-08-29$31.43$31.4355,200——
2023-08-28$31.49$31.4946,800——
2023-08-25$30.75$30.7558,800——
2023-08-24$30.08$30.0867,800——
2023-08-23$30.96$30.9662,200——
2023-08-22$29.59$29.59134,600——
2023-08-21$29.43$29.4377,700——
2023-08-18$29.98$29.9879,000——
2023-08-17$31.10$31.1092,900——
2023-08-16$31.14$31.1460,500——
2023-08-15$31.35$31.3568,800——
2023-08-14$31.77$31.7782,200——
2023-08-11$31.76$31.7674,900——
2023-08-10$31.46$31.46109,300——
2023-08-09$31.01$31.01103,700——
2023-08-08$30.99$30.99146,000——
2023-08-07$32.06$32.0698,900——
2023-08-04$30.49$30.4969,600——
2023-08-03$30.48$30.4890,600——
2023-08-02$30.53$30.5374,100——
2023-08-01$31.38$31.3877,900——
2023-07-31$32.41$32.4168,300——
2023-07-28$32.67$32.6762,200——
2023-07-27$32.24$32.2465,300——
2023-07-26$32.60$32.6061,900——
2023-07-25$32.58$32.5891,600——
2023-07-24$32.15$32.1566,900——
2023-07-21$32.36$32.36112,300——
2023-07-20$33.02$33.0278,400——
2023-07-19$34.38$34.3881,200——
2023-07-18$34.96$34.9696,500——
2023-07-17$33.19$33.1995,900——
2023-07-14$33.68$33.6899,200——
2023-07-13$34.30$34.3076,700——
2023-07-12$33.41$33.41112,800——
2023-07-11$32.24$32.24128,200——
2023-07-10$30.69$30.69125,800——
2023-07-07$30.41$30.41209,400——
2023-07-06$30.11$30.11122,100——
2023-07-05$31.26$31.26169,900——
2023-07-03$32.44$32.4477,800——
2023-06-30$31.00$31.00212,500——
2023-06-29$30.41$30.41118,300——
2023-06-28$30.39$30.39114,800——
2023-06-27$30.35$30.35184,800——
2023-06-26$30.16$30.16170,500——
2023-06-23$29.57$29.57352,200——
2023-06-22$29.96$29.96146,700——
2023-06-21$30.51$30.51138,200——
2023-06-20$32.59$32.59210,400——
2023-06-16$31.69$31.69748,700——
2023-06-15$32.96$32.96130,900——
2023-06-14$32.57$32.57147,800——
2023-06-13$34.37$34.37285,000——
2023-06-12$33.89$33.89114,900——
2023-06-09$35.56$35.56138,100——
2023-06-08$35.77$35.77119,200——
2023-06-07$35.97$35.97314,800——
2023-06-06$35.89$35.89126,200——
2023-06-05$34.62$34.62126,400——
2023-06-02$36.57$36.57320,100——
2023-06-01$35.54$35.54102,000——
2023-05-31$36.45$36.45500,700——
2023-05-30$36.05$36.0585,700——
2023-05-26$36.21$36.2195,700——
2023-05-25$35.21$35.2193,000——
2023-05-24$35.42$35.42165,300——
2023-05-23$35.85$35.85132,400——
2023-05-22$36.25$36.25113,600——
2023-05-19$34.63$34.63114,300——
2023-05-18$34.66$34.66131,800——
2023-05-17$36.08$36.08181,100——
2023-05-16$34.30$34.30187,900——
2023-05-15$34.66$34.66161,800——
2023-05-12$33.13$33.1396,700——
2023-05-11$33.46$33.4694,000——
2023-05-10$36.32$36.32137,500——
2023-05-09$35.09$35.09165,800——
2023-05-08$36.16$36.1685,000——
2023-05-05$36.86$36.86133,200——
2023-05-04$36.35$36.3583,600——
2023-05-03$36.77$36.7767,500——
2023-05-02$36.56$36.5668,200——
2023-05-01$37.98$37.9875,800——
2023-04-28$37.33$37.3368,400——
2023-04-27$37.27$37.2765,700——
2023-04-26$37.29$37.2981,800——
2023-04-25$37.59$37.5973,100——
2023-04-24$38.66$38.6653,700——
2023-04-21$39.15$39.1594,300——
2023-04-20$39.59$39.59103,200——
2023-04-19$39.01$39.0169,600——
2023-04-18$37.98$37.9892,300——
2023-04-17$38.67$38.67119,600——
2023-04-14$39.06$39.06121,300——
2023-04-13$39.07$39.07132,600——
2023-04-12$37.88$37.88132,400——
2023-04-11$37.27$37.27144,800——
2023-04-10$36.47$36.47269,300——
2023-04-06$34.72$34.7283,500——
2023-04-05$33.58$33.5889,200——
2023-04-04$33.74$33.7498,300——
2023-04-03$33.78$33.78111,500——
2023-03-31$34.09$34.09114,100——
2023-03-30$32.82$32.82102,000——
2023-03-29$32.24$32.2488,900——
2023-03-28$31.78$31.7899,900——
2023-03-27$32.63$32.63114,500——
2023-03-24$31.35$31.35121,600——
2023-03-23$30.48$30.48212,600——
2023-03-22$31.85$31.85148,700——
2023-03-21$33.52$33.52221,600——
2023-03-20$32.41$32.41263,600——
2023-03-17$31.79$31.79843,100——
2023-03-16$30.69$30.69225,300——
2023-03-15$31.17$31.17226,000——
2023-03-14$31.50$31.50232,500——
2023-03-13$32.24$32.24247,000——
2023-03-10$34.26$34.26178,700——
2023-03-09$35.18$35.18233,800——
2023-03-08$36.22$36.22255,900——
2023-03-07$37.89$37.89277,100——
2023-03-06$37.31$37.31170,500——
2023-03-03$38.21$38.21162,500——
2023-03-02$38.59$38.59266,100——
2023-03-01$40.61$40.61206,900——
2023-02-28$41.04$41.04378,600——
2023-02-27$42.27$42.27193,500——
2023-02-24$44.16$44.16501,800——
2023-02-23$46.92$46.92791,600——
2023-02-22$59.50$59.50150,300——
2023-02-21$59.05$59.0585,800——
2023-02-17$60.92$60.92110,800——
2023-02-16$61.00$61.0066,300——
2023-02-15$61.70$61.7053,000——
2023-02-14$59.75$59.7559,300——
2023-02-13$60.00$60.00101,600——
2023-02-10$58.82$58.8236,000——
2023-02-09$59.24$59.24104,900——
2023-02-08$59.94$59.9485,400——
2023-02-07$59.94$59.94107,600——
2023-02-06$59.47$59.4773,900——
2023-02-03$59.21$59.21152,300——
2023-02-02$59.80$59.8077,400——
2023-02-01$59.36$59.3694,500——
2023-01-31$58.77$58.77124,000——
2023-01-30$58.83$58.8374,500——
2023-01-27$59.44$59.4444,200——
2023-01-26$59.54$59.5492,400——
2023-01-25$59.88$59.8846,400——
2023-01-24$58.90$58.9055,500——
2023-01-23$58.70$58.7055,300——
2023-01-20$56.82$56.8255,400——
2023-01-19$56.48$56.4846,300——
2023-01-18$55.80$55.8080,700——
2023-01-17$56.40$56.4046,400——
2023-01-13$57.03$57.0339,200——
2023-01-12$56.37$56.37105,700——
2023-01-11$55.92$55.9269,100——
2023-01-10$55.39$55.3949,500——
2023-01-09$54.18$54.1840,000——
2023-01-06$53.78$53.7861,100——
2023-01-05$53.66$53.6660,000——
2023-01-04$53.34$53.3471,000——
2023-01-03$53.58$53.5882,100——