Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	29.28	37.30	28.57	34.00	612,516	+5.71(+20.18%)
May 07, 2026	26.78	28.69	26.78	28.29	116,378	+1.56(+5.84%)
May 06, 2026	27.58	27.70	25.97	26.73	181,762	-0.85(-3.08%)
May 05, 2026	27.76	27.89	27.43	27.58	52,998	-0.07(-0.25%)
May 04, 2026	27.34	27.93	27.34	27.65	104,039	+0.19(+0.69%)
May 01, 2026	26.20	27.71	26.20	27.46	80,302	+1.58(+6.11%)
Apr 30, 2026	24.98	25.98	24.85	25.88	102,720	+0.70(+2.80%)
Apr 29, 2026	26.53	26.53	25.16	25.18	88,635	-1.65(-6.17%)
Apr 28, 2026	27.19	27.52	26.83	26.83	80,616	-0.28(-1.03%)
Apr 27, 2026	26.57	27.73	26.19	27.11	88,356	+0.39(+1.46%)
Apr 24, 2026	25.65	26.76	25.55	26.72	92,702	+0.90(+3.49%)
Apr 23, 2026	27.44	27.44	25.60	25.82	123,114	-1.65(-6.01%)
Apr 22, 2026	28.20	28.96	27.05	27.47	84,349	-0.58(-2.07%)
Apr 21, 2026	28.42	28.89	28.01	28.05	106,530	-0.37(-1.30%)
Apr 20, 2026	27.43	28.67	27.43	28.42	120,725	+0.85(+3.08%)
Apr 17, 2026	26.92	27.86	26.92	27.57	94,832	+1.20(+4.55%)
Apr 16, 2026	25.65	26.42	25.48	26.37	73,197	+0.91(+3.57%)
Apr 15, 2026	24.65	25.49	24.62	25.46	136,268	+0.81(+3.29%)
Apr 14, 2026	24.75	25.33	24.53	24.65	105,471	-0.10(-0.40%)
Apr 13, 2026	23.90	24.86	23.72	24.75	100,686	+0.85(+3.56%)
Apr 10, 2026	24.75	24.84	23.71	23.90	94,045	-1.03(-4.13%)
Apr 09, 2026	24.71	25.10	24.11	24.93	103,676	+0.03(+0.12%)
Apr 08, 2026	25.49	26.12	24.79	24.90	89,960	+0.28(+1.14%)
Apr 07, 2026	24.30	24.96	24.21	24.62	94,620	+0.05(+0.20%)
Apr 06, 2026	23.96	24.80	23.91	24.57	98,259	+0.61(+2.55%)
Apr 02, 2026	23.19	24.07	22.88	23.96	89,408	+0.29(+1.23%)
Apr 01, 2026	24.08	24.08	23.27	23.67	133,928	-0.07(-0.29%)
Mar 31, 2026	24.01	24.30	22.98	23.74	113,613	+0.08(+0.34%)
Mar 30, 2026	24.95	24.95	23.42	23.66	145,886	-0.77(-3.15%)
Mar 27, 2026	24.76	25.13	24.23	24.43	108,906	-0.63(-2.51%)
Mar 26, 2026	24.32	25.34	24.32	25.06	97,210	+0.35(+1.42%)
Mar 25, 2026	25.67	25.82	23.81	24.71	148,122	-0.62(-2.45%)
Mar 24, 2026	26.93	26.93	25.28	25.33	167,876	-2.01(-7.35%)
Mar 23, 2026	27.08	27.62	26.87	27.34	168,605	+0.64(+2.40%)
Mar 20, 2026	27.98	27.98	26.47	26.70	357,515	-1.28(-4.57%)
Mar 19, 2026	27.95	28.71	27.41	27.98	170,801	+0.03(+0.11%)
Mar 18, 2026	29.64	29.87	27.89	27.95	162,565	-1.86(-6.24%)
Mar 17, 2026	29.68	30.43	29.68	29.81	99,621	+0.17(+0.57%)
Mar 16, 2026	30.35	30.62	29.61	29.64	182,218	-0.41(-1.36%)
Mar 13, 2026	30.05	30.54	29.78	30.05	157,915	-0.05(-0.17%)
Mar 12, 2026	29.33	30.30	29.33	30.10	155,340	+0.16(+0.53%)
Mar 11, 2026	29.66	30.11	29.21	29.94	153,454	+0.01(+0.03%)
Mar 10, 2026	30.43	30.93	29.86	29.93	139,816	-0.55(-1.80%)
Mar 09, 2026	30.03	30.88	29.37	30.48	132,990	-0.07(-0.23%)
Mar 06, 2026	31.22	31.22	30.12	30.55	95,357	-0.99(-3.14%)
Mar 05, 2026	30.95	31.66	30.89	31.54	138,157	+0.06(+0.19%)
Mar 04, 2026	30.70	31.66	30.56	31.48	131,382	+0.90(+2.94%)
Mar 03, 2026	28.82	30.68	28.71	30.58	155,307	+0.80(+2.69%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

Consensus Cloud Solutions, Inc. - Common Stock (NQ:CCSI)

Historical Prices

Contact us

Sections

Services

Search