Consensus Cloud Solutions Stock Price History
NASDAQ: CCSITechnologyComputer Software: Prepackaged SoftwareUSD
36.71+0.09 (+0.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CCSI price history at a glance
The price history for Consensus Cloud Solutions (CCSI) on this page begins on September 27, 2021, when the stock closed at $45.00; it most recently closed at $36.71 on October 5, 2026. The highest price in this record is $69.31, reached on November 8, 2021; the latest close is 47.0% below that peak. Across the 4 complete calendar years in the table, CCSI finished higher in 0 and lower in 4. Its best year was 2024 (-6.0%) and its worst was 2023 (-51.2%).
Over roughly 5 years the share price changed -18.4%, a -4.0% compound annual price return (excluding dividends). In the last 12 months alone, CCSI has gained 41.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $69.31
- Date of high
- Nov 8, 2021
- Low since 2021
- $11.62
- Date of low
- Apr 29, 2024
- 52-week high
- $41.40
- 52-week low
- $20.20
- Last close
- $36.71
CCSI returns
1 week
+3.82%
1 month
+0.91%
3 months
-2.13%
6 months
+53.60%
Year to date
+68.24%
1 year
+41.36%
3 years
+53.79%
5 years
-42.34%
CCSI price return, excluding dividends.
CCSI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.71 | +69.01% |
| 2025 | 21.72 | -11.81% |
| 2024 | 24.63 | -6.03% |
| 2023 | 26.21 | -51.25% |
| 2022 | 53.76 | -7.10% |
| 2021* | 57.87 | +28.60% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
CCSI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.50 | 36.99 | 36.13 | 36.71 | +0.25% | |
| 35.76 | 36.76 | 35.48 | 36.62 | +2.09% | |
| 35.81 | 36.75 | 35.24 | 35.87 | -1.32% | |
| 36.33 | 36.48 | 35.73 | 36.35 | -0.08% | |
| 35.26 | 36.45 | 35.20 | 36.38 | +2.88% | |
| 36.31 | 36.91 | 35.20 | 35.36 | -1.04% | |
| 34.96 | 35.82 | 34.58 | 35.73 | +2.38% | |
| 35.16 | 35.68 | 34.71 | 34.90 | +0.61% | |
| 34.17 | 34.81 | 33.61 | 34.69 | +0.73% | |
| 34.64 | 34.86 | 33.86 | 34.44 | -2.21% | |
| 35.49 | 35.83 | 34.91 | 35.22 | -0.42% | |
| 35.75 | 35.98 | 35.05 | 35.37 | -1.20% | |
| 36.24 | 36.33 | 35.31 | 35.80 | -1.84% | |
| 36.14 | 36.47 | 34.98 | 36.47 | +2.50% | |
| 35.13 | 35.78 | 34.36 | 35.58 | +1.86% | |
| 35.89 | 35.89 | 34.78 | 34.93 | -2.84% | |
| 36.70 | 37.01 | 35.93 | 35.95 | -1.83% | |
| 37.83 | 37.88 | 36.51 | 36.62 | -3.71% | |
| 36.72 | 38.57 | 36.03 | 38.03 | +3.01% | |
| 36.81 | 37.96 | 36.74 | 36.92 | +0.52% | |
| 36.56 | 37.71 | 36.36 | 36.73 | +1.30% | |
| 35.90 | 36.58 | 35.52 | 36.26 | -0.33% | |
| 36.13 | 36.93 | 35.69 | 36.38 | +0.14% | |
| 34.99 | 36.47 | 34.20 | 36.33 | +2.74% | |
| 34.75 | 35.68 | 34.30 | 35.36 | +0.65% | |
| 34.18 | 35.93 | 34.18 | 35.13 | +4.58% | |
| 36.13 | 36.93 | 33.30 | 33.59 | -7.03% | |
| 37.68 | 38.29 | 36.03 | 36.13 | -5.54% | |
| 37.72 | 38.57 | 37.07 | 38.25 | +0.66% | |
| 39.83 | 39.92 | 37.76 | 38.00 | -4.64% | |
| 38.77 | 40.98 | 38.12 | 39.85 | +3.80% | |
| 38.88 | 39.21 | 38.08 | 38.39 | -1.44% | |
| 38.67 | 39.22 | 38.10 | 38.95 | +0.65% | |
| 38.88 | 39.19 | 38.04 | 38.70 | -0.18% | |
| 37.64 | 39.20 | 37.22 | 38.77 | +4.25% | |
| 37.56 | 37.78 | 36.88 | 37.19 | -2.44% | |
| 37.68 | 38.27 | 36.96 | 38.12 | +0.08% | |
| 37.24 | 38.91 | 37.24 | 38.09 | +3.39% | |
| 38.25 | 38.54 | 36.50 | 36.84 | -5.71% | |
| 39.09 | 39.33 | 37.96 | 39.07 | -0.08% | |
| 38.24 | 39.11 | 37.25 | 39.10 | +3.06% | |
| 36.59 | 38.23 | 36.00 | 37.94 | +2.68% | |
| 36.85 | 37.69 | 36.23 | 36.95 | -0.08% | |
| 35.52 | 38.54 | 35.35 | 36.98 | +5.24% | |
| 34.76 | 36.88 | 33.30 | 35.14 | -5.87% | |
| 37.84 | 38.27 | 37.09 | 37.33 | -2.20% | |
| 38.78 | 39.02 | 37.94 | 38.17 | -0.86% | |
| 37.32 | 38.62 | 37.32 | 38.50 | +2.61% | |
| 37.01 | 37.91 | 37.01 | 37.52 | +3.08% | |
| 35.61 | 36.58 | 35.36 | 36.40 | +1.88% | |
| 36.89 | 37.14 | 35.24 | 35.73 | -2.67% | |
| 37.15 | 37.82 | 36.54 | 36.71 | -1.13% | |
| 36.61 | 37.51 | 36.41 | 37.13 | +2.15% | |
| 37.20 | 37.57 | 36.19 | 36.35 | -0.05% | |
| 35.44 | 37.19 | 34.95 | 36.37 | +5.27% | |
| 33.71 | 34.83 | 33.35 | 34.55 | +0.82% | |
| 35.76 | 37.73 | 33.81 | 34.27 | -5.10% | |
| 36.42 | 36.76 | 35.76 | 36.11 | -1.61% | |
| 37.38 | 37.63 | 36.54 | 36.70 | -1.98% | |
| 37.57 | 38.20 | 37.09 | 37.44 | -1.65% | |
| 37.47 | 38.67 | 37.27 | 38.07 | +1.76% | |
| 38.12 | 39.88 | 36.77 | 37.41 | -1.81% | |
| 37.40 | 38.82 | 36.99 | 38.10 | +0.82% | |
| 37.48 | 38.46 | 37.44 | 37.79 | +0.75% | |
| 37.50 | 38.18 | 36.95 | 37.51 | +0.43% | |
| 36.18 | 37.52 | 36.18 | 37.35 | +2.78% | |
| 36.26 | 36.96 | 35.92 | 36.34 | -0.90% | |
| 37.45 | 37.62 | 36.33 | 36.67 | -1.29% | |
| 38.02 | 38.65 | 37.06 | 37.15 | -2.08% | |
| 39.11 | 40.12 | 37.84 | 37.94 | -2.12% | |
| 38.17 | 41.40 | 38.17 | 38.76 | +1.60% | |
| 37.87 | 38.37 | 36.00 | 38.15 | -0.29% | |
| 37.19 | 38.76 | 36.89 | 38.26 | +4.19% | |
| 34.99 | 37.08 | 34.99 | 36.72 | +4.82% | |
| 35.07 | 35.74 | 34.53 | 35.03 | -0.48% | |
| 33.74 | 35.30 | 33.28 | 35.20 | +4.25% | |
| 33.00 | 33.97 | 32.36 | 33.77 | +1.79% | |
| 34.10 | 34.76 | 32.79 | 33.17 | -2.84% | |
| 34.36 | 34.99 | 33.81 | 34.14 | -0.15% | |
| 34.47 | 34.91 | 33.83 | 34.19 | -1.53% | |
| 34.81 | 35.29 | 33.67 | 34.72 | +0.17% | |
| 35.22 | 35.25 | 34.21 | 34.66 | -0.43% | |
| 34.70 | 35.62 | 34.23 | 34.81 | -0.26% | |
| 33.84 | 35.40 | 32.00 | 34.90 | +1.96% | |
| 33.75 | 34.69 | 33.29 | 34.23 | +0.03% | |
| 33.52 | 34.54 | 32.80 | 34.22 | +1.91% | |
| 33.28 | 34.38 | 33.28 | 33.58 | +0.24% | |
| 34.06 | 34.25 | 32.30 | 33.50 | -2.50% | |
| 33.92 | 34.97 | 33.92 | 34.36 | +1.99% | |
| 34.39 | 34.39 | 32.36 | 33.69 | -2.94% | |
| 35.07 | 35.33 | 33.71 | 34.71 | -2.25% | |
| 34.74 | 36.16 | 33.78 | 35.51 | +3.38% | |
| 32.00 | 34.88 | 32.00 | 34.35 | +7.28% | |
| 30.41 | 32.27 | 30.11 | 32.02 | +5.33% | |
| 29.88 | 30.71 | 29.72 | 30.40 | +2.56% | |
| 28.65 | 29.72 | 28.03 | 29.64 | +5.20% | |
| 27.97 | 29.07 | 27.61 | 28.18 | +0.88% | |
| 27.75 | 28.09 | 26.50 | 27.93 | -1.24% | |
| 27.52 | 28.28 | 26.51 | 28.28 | +2.35% | |
| 28.06 | 28.57 | 27.30 | 27.63 | -2.44% | |
| 28.29 | 28.87 | 27.67 | 28.32 | 0.00% | |
| 28.63 | 29.21 | 28.09 | 28.32 | -2.28% | |
| 28.74 | 29.51 | 28.32 | 28.98 | +1.44% | |
| 28.95 | 29.05 | 28.23 | 28.57 | -2.59% | |
| 29.68 | 31.01 | 29.22 | 29.33 | -3.87% | |
| 33.27 | 33.97 | 30.01 | 30.51 | -10.26% | |
| 29.28 | 37.30 | 28.57 | 34.00 | +20.18% | |
| 26.78 | 28.69 | 26.78 | 28.29 | +5.84% | |
| 27.58 | 27.70 | 25.97 | 26.73 | -3.08% | |
| 27.76 | 27.89 | 27.43 | 27.58 | -0.25% | |
| 27.34 | 27.93 | 27.34 | 27.65 | +0.69% | |
| 26.20 | 27.71 | 26.20 | 27.46 | +6.11% | |
| 24.98 | 25.98 | 24.85 | 25.88 | +2.80% | |
| 26.53 | 26.53 | 25.16 | 25.18 | -6.17% | |
| 27.19 | 27.53 | 26.83 | 26.83 | -1.03% | |
| 26.57 | 27.73 | 26.19 | 27.11 | +1.46% | |
| 25.65 | 26.76 | 25.55 | 26.72 | +3.49% | |
| 27.44 | 27.44 | 25.60 | 25.82 | -6.01% | |
| 28.20 | 28.96 | 27.05 | 27.47 | -2.07% | |
| 28.42 | 28.90 | 28.01 | 28.05 | -1.30% | |
| 27.43 | 28.67 | 27.43 | 28.42 | +3.08% | |
| 26.92 | 27.86 | 26.92 | 27.57 | +4.55% | |
| 25.65 | 26.42 | 25.48 | 26.37 | +3.57% | |
| 24.65 | 25.49 | 24.62 | 25.46 | +3.29% | |
| 24.75 | 25.33 | 24.53 | 24.65 | -0.40% | |
| 23.90 | 24.86 | 23.72 | 24.75 | +3.56% | |
| 24.75 | 24.84 | 23.71 | 23.90 | -4.13% | |
| 24.71 | 25.10 | 24.11 | 24.93 | +0.12% | |
| 25.49 | 26.12 | 24.79 | 24.90 | +1.14% | |
| 24.30 | 24.96 | 24.21 | 24.62 | +0.20% | |
| 23.96 | 24.80 | 23.91 | 24.57 | +2.55% | |
| 23.19 | 24.07 | 22.88 | 23.96 | +1.23% | |
| 24.08 | 24.08 | 23.27 | 23.67 | -0.29% | |
| 24.01 | 24.30 | 22.98 | 23.74 | +0.34% | |
| 24.95 | 24.95 | 23.42 | 23.66 | -3.15% | |
| 24.76 | 25.13 | 24.23 | 24.43 | -2.51% | |
| 24.32 | 25.34 | 24.32 | 25.06 | +1.42% | |
| 25.67 | 25.82 | 23.81 | 24.71 | -2.45% | |
| 26.93 | 26.93 | 25.28 | 25.33 | -7.35% | |
| 27.08 | 27.63 | 26.87 | 27.34 | +2.40% | |
| 27.98 | 27.98 | 26.47 | 26.70 | -4.57% | |
| 27.95 | 28.71 | 27.41 | 27.98 | +0.11% | |
| 29.64 | 29.87 | 27.89 | 27.95 | -6.24% | |
| 29.68 | 30.43 | 29.68 | 29.81 | +0.57% | |
| 30.35 | 30.62 | 29.62 | 29.64 | -1.36% | |
| 30.05 | 30.54 | 29.78 | 30.05 | -0.17% | |
| 29.33 | 30.31 | 29.33 | 30.10 | +0.53% | |
| 29.66 | 30.11 | 29.21 | 29.94 | +0.03% | |
| 30.43 | 30.93 | 29.86 | 29.93 | -1.80% | |
| 30.03 | 30.88 | 29.37 | 30.48 | -0.23% | |
| 31.22 | 31.22 | 30.12 | 30.55 | -3.14% | |
| 30.95 | 31.67 | 30.89 | 31.54 | +0.19% | |
| 30.70 | 31.66 | 30.56 | 31.48 | +2.94% | |
| 28.82 | 30.68 | 28.71 | 30.58 | +2.69% | |
| 29.41 | 30.00 | 28.67 | 29.78 | -1.00% | |
| 30.02 | 30.54 | 29.85 | 30.08 | -2.15% | |
| 29.68 | 30.78 | 29.51 | 30.74 | +3.71% | |
| 30.15 | 30.46 | 29.59 | 29.64 | -1.69% | |
| 28.91 | 30.83 | 28.91 | 30.15 | +3.18% | |
| 29.56 | 29.56 | 28.24 | 29.22 | -2.18% | |
| 28.65 | 30.09 | 28.65 | 29.87 | +3.90% | |
| 28.13 | 28.78 | 27.89 | 28.75 | +1.45% | |
| 28.74 | 29.40 | 28.16 | 28.34 | -1.32% | |
| 29.61 | 30.23 | 28.64 | 28.72 | -3.01% | |
| 27.22 | 29.73 | 27.14 | 29.61 | +8.86% | |
| 26.86 | 27.92 | 26.47 | 27.20 | +1.19% | |
| 24.86 | 26.92 | 24.67 | 26.88 | +10.89% | |
| 23.31 | 24.30 | 22.50 | 24.24 | +6.88% | |
| 23.67 | 23.82 | 22.16 | 22.68 | -4.18% | |
| 23.22 | 23.90 | 22.74 | 23.67 | +3.36% | |
| 22.65 | 23.53 | 22.33 | 22.90 | -0.52% | |
| 22.22 | 23.47 | 21.96 | 23.02 | +4.59% | |
| 22.25 | 22.40 | 21.14 | 22.01 | -1.17% | |
| 21.50 | 22.45 | 21.34 | 22.27 | +4.26% | |
| 21.17 | 21.62 | 21.08 | 21.36 | -0.37% | |
| 21.58 | 21.70 | 20.90 | 21.44 | -0.74% | |
| 21.67 | 21.96 | 21.47 | 21.60 | -0.37% | |
| 22.10 | 22.44 | 21.47 | 21.68 | -1.99% | |
| 21.31 | 22.18 | 21.31 | 22.12 | +3.46% | |
| 21.75 | 21.86 | 21.36 | 21.38 | -1.97% | |
| 21.61 | 22.13 | 21.60 | 21.81 | +1.18% | |
| 21.05 | 21.66 | 20.93 | 21.56 | +3.43% | |
| 21.40 | 21.74 | 20.78 | 20.84 | -5.06% | |
| 22.58 | 22.58 | 21.93 | 21.95 | -3.18% | |
| 22.49 | 23.03 | 21.82 | 22.67 | 0.00% | |
| 22.61 | 22.94 | 22.43 | 22.67 | +0.13% | |
| 22.75 | 22.92 | 22.48 | 22.64 | -0.26% | |
| 21.87 | 22.80 | 21.46 | 22.70 | +2.81% | |
| 21.88 | 22.23 | 21.23 | 22.08 | +0.78% | |
| 21.05 | 22.05 | 20.79 | 21.91 | +3.15% | |
| 21.38 | 21.52 | 20.92 | 21.24 | -0.28% | |
| 22.27 | 22.27 | 21.02 | 21.30 | -5.16% | |
| 21.78 | 22.85 | 21.55 | 22.46 | +3.41% | |
| 21.88 | 22.28 | 21.59 | 21.72 | -0.46% | |
| 21.90 | 22.05 | 21.61 | 21.82 | -0.68% | |
| 22.36 | 22.46 | 21.97 | 21.97 | -0.86% | |
| 23.20 | 23.35 | 22.02 | 22.16 | -5.10% | |
| 22.81 | 23.51 | 22.77 | 23.35 | +2.37% | |
| 22.66 | 23.23 | 22.48 | 22.81 | +0.31% | |
| 23.18 | 23.61 | 22.38 | 22.74 | -1.98% | |
| 23.13 | 23.64 | 23.13 | 23.20 | +0.43% | |
| 23.31 | 23.50 | 22.96 | 23.10 | -1.07% | |
| 23.70 | 23.94 | 23.35 | 23.35 | +0.30% | |
| 23.38 | 23.58 | 23.19 | 23.28 | -0.34% | |
| 23.57 | 23.94 | 23.18 | 23.36 | -1.23% | |
| 24.09 | 24.28 | 23.55 | 23.65 | -1.29% | |
| 23.68 | 23.99 | 23.47 | 23.96 | +0.84% | |
| 23.69 | 23.86 | 23.34 | 23.76 | +0.51% | |
| 22.89 | 23.79 | 22.66 | 23.64 | +3.10% | |
| 22.62 | 23.54 | 22.16 | 22.93 | +1.33% | |
| 22.68 | 22.72 | 21.92 | 22.63 | +0.98% | |
| 22.56 | 23.14 | 22.21 | 22.41 | -0.44% | |
| 22.79 | 22.90 | 22.38 | 22.51 | -1.23% | |
| 22.40 | 22.93 | 22.30 | 22.79 | +1.38% | |
| 22.60 | 22.84 | 22.35 | 22.48 | +0.99% | |
| 21.67 | 22.48 | 21.38 | 22.26 | +1.92% | |
| 22.14 | 22.39 | 21.59 | 21.84 | -1.27% | |
| 21.60 | 22.18 | 21.37 | 22.12 | +2.31% | |
| 21.31 | 21.84 | 21.19 | 21.62 | +2.46% | |
| 20.96 | 21.43 | 20.75 | 21.10 | +0.67% | |
| 20.22 | 21.51 | 20.22 | 20.96 | +3.56% | |
| 21.64 | 22.01 | 20.20 | 20.24 | -4.62% | |
| 21.73 | 21.75 | 21.11 | 21.22 | -1.99% | |
| 21.89 | 22.10 | 21.46 | 21.65 | -1.55% | |
| 22.26 | 22.66 | 21.78 | 21.99 | -1.70% | |
| 23.15 | 23.26 | 22.04 | 22.37 | -4.81% | |
| 24.33 | 24.35 | 22.77 | 23.50 | -4.32% | |
| 24.09 | 24.64 | 24.07 | 24.56 | +1.82% | |
| 24.76 | 24.76 | 24.03 | 24.12 | -1.91% | |
| 25.00 | 25.47 | 24.52 | 24.59 | +0.45% | |
| 24.56 | 24.91 | 24.08 | 24.48 | -2.04% | |
| 29.72 | 30.00 | 24.61 | 24.99 | -15.92% | |
| 28.63 | 29.86 | 28.63 | 29.72 | +3.55% | |
| 28.82 | 29.26 | 28.25 | 28.70 | -2.61% | |
| 29.76 | 29.88 | 28.51 | 29.47 | +0.51% | |
| 28.35 | 29.84 | 28.25 | 29.32 | +4.64% | |
| 26.92 | 28.69 | 26.75 | 28.02 | +5.06% | |
| 27.13 | 27.76 | 26.42 | 26.67 | -1.80% | |
| 27.67 | 28.26 | 27.00 | 27.16 | -0.77% | |
| 27.76 | 27.98 | 27.17 | 27.37 | -1.16% | |
| 27.02 | 27.88 | 26.75 | 27.69 | +3.75% | |
| 26.68 | 26.92 | 26.45 | 26.69 | +0.04% | |
| 27.07 | 27.48 | 26.43 | 26.68 | -1.11% | |
| 26.20 | 27.16 | 25.63 | 26.98 | +3.13% | |
| 25.33 | 26.36 | 25.33 | 26.16 | +3.56% | |
| 25.85 | 26.14 | 25.25 | 25.26 | -2.73% | |
| 26.96 | 27.40 | 25.87 | 25.97 | -3.92% | |
| 26.82 | 27.29 | 26.37 | 27.03 | +1.50% | |
| 25.57 | 26.92 | 25.55 | 26.63 | +2.54% | |
| 26.47 | 26.50 | 25.93 | 25.97 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CCSI chart for longer ranges.