Consensus Cloud Solutions (NQ: CCSI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2024	21.34	21.63	20.23	20.96	209,105	-0.34(-1.60%)
Jul 31, 2024	21.98	22.28	21.17	21.30	109,570	-0.60(-2.74%)
Jul 30, 2024	21.93	22.29	21.59	21.90	119,309	+0.14(+0.64%)
Jul 29, 2024	22.49	22.49	21.11	21.76	182,278	-0.80(-3.55%)
Jul 26, 2024	23.00	23.36	22.19	22.56	156,217	+0.07(+0.31%)
Jul 25, 2024	21.11	22.62	21.11	22.49	170,510	+1.38(+6.54%)
Jul 24, 2024	21.00	21.80	20.78	21.11	233,287	-0.07(-0.33%)
Jul 23, 2024	21.16	21.60	20.50	21.18	140,323	+0.22(+1.05%)
Jul 22, 2024	20.37	21.06	19.88	20.96	273,698	+0.51(+2.49%)
Jul 19, 2024	19.66	20.59	19.59	20.45	132,929	+0.80(+4.07%)
Jul 18, 2024	19.68	20.66	19.27	19.65	153,851	-0.04(-0.20%)
Jul 17, 2024	19.52	19.99	19.29	19.69	198,961	+0.11(+0.56%)
Jul 16, 2024	18.23	19.68	18.09	19.58	233,137	+1.83(+10.31%)
Jul 15, 2024	16.91	17.92	16.68	17.75	174,007	+0.91(+5.40%)
Jul 12, 2024	17.65	17.65	16.66	16.84	122,322	-0.47(-2.72%)
Jul 11, 2024	16.92	17.75	16.70	17.31	143,757	+0.80(+4.85%)
Jul 10, 2024	17.04	17.04	16.15	16.51	132,732	-0.41(-2.42%)
Jul 09, 2024	16.49	16.98	16.35	16.92	161,176	+0.32(+1.93%)
Jul 08, 2024	16.85	17.22	16.54	16.60	166,427	-0.14(-0.84%)
Jul 05, 2024	16.15	16.74	15.93	16.74	208,531	+0.45(+2.76%)
Jul 03, 2024	16.08	16.39	15.81	16.29	59,096	+0.37(+2.32%)
Jul 02, 2024	16.53	16.66	15.85	15.92	80,456	-0.63(-3.81%)
Jul 01, 2024	17.20	17.23	16.07	16.55	163,489	-0.63(-3.67%)
Jun 28, 2024	16.54	17.35	16.32	17.18	631,765	+0.84(+5.14%)
Jun 27, 2024	16.48	16.52	16.01	16.34	94,531	-0.16(-0.97%)
Jun 26, 2024	16.28	16.71	16.14	16.50	140,103	+0.04(+0.24%)
Jun 25, 2024	16.24	16.76	16.07	16.46	133,293	+0.18(+1.11%)
Jun 24, 2024	16.81	16.92	15.96	16.28	146,565	-0.52(-3.10%)
Jun 21, 2024	16.28	17.00	16.13	16.80	283,147	+0.49(+3.00%)
Jun 20, 2024	16.08	16.50	15.92	16.31	94,120	+0.02(+0.12%)
Jun 18, 2024	17.36	17.52	16.29	16.29	124,390	-1.07(-6.16%)
Jun 17, 2024	17.43	17.71	17.07	17.36	120,817	-0.17(-0.97%)
Jun 14, 2024	17.74	17.81	17.11	17.53	243,968	-0.45(-2.50%)
Jun 13, 2024	19.82	20.15	17.91	17.98	306,829	-1.95(-9.78%)
Jun 12, 2024	20.58	20.68	19.79	19.93	182,235	-0.09(-0.45%)
Jun 11, 2024	18.79	20.10	18.76	20.02	183,687	+0.95(+4.98%)
Jun 10, 2024	18.44	19.14	18.12	19.07	145,946	+0.55(+2.97%)
Jun 07, 2024	19.06	19.17	18.40	18.52	129,671	-0.89(-4.59%)
Jun 06, 2024	19.34	19.63	18.95	19.41	166,225	-0.20(-1.02%)
Jun 05, 2024	19.37	19.66	18.98	19.61	187,065	+0.46(+2.40%)
Jun 04, 2024	18.85	19.32	18.56	19.15	212,334	+0.08(+0.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.