stockNASDAQ: CCSI • 28 Days Updates
Consensus Cloud Solutions Inc. (CCSI)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:investor.consensus.com
Price & Performance Trajectory
Consensus Cloud Solutions Inc.NASDAQ: CCSI
Latest Close
$36.62
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCCSI session performance
✓ Latest Close USD
$36.62
Latest session close
+$0.36vs period start
Period Return % % GAIN
+0.99%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$38.57 / $34.36
Period range envelope
$4.21channel spread
Total Volume SHARES
1.99M
Period turnover
Avg: 132.7K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(15 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $36.62 | +2.09% | $36.76 | $35.48 | 126.0K |
| Oct 07, 2026 | $35.87 | -1.32% | $36.75 | $35.24 | 186.1K |
| Oct 06, 2026 | $36.35 | -0.08% | $36.48 | $35.73 | 87.5K |
| Oct 05, 2026 | $36.38 | +2.88% | $36.45 | $35.20 | 88.6K |
| Oct 02, 2026 | $35.36 | -1.04% | $36.91 | $35.20 | 99.5K |
| Sep 24, 2026 | $35.16 | -1.79% | $35.98 | $35.05 | 10.0K |
| Sep 23, 2026 | $35.80 | +0.62% | $36.33 | $35.31 | 94.9K |
| Sep 21, 2026 | $35.58 | +1.86% | $35.78 | $34.36 | 101.4K |
| Sep 18, 2026 | $34.93 | -2.84% | $35.89 | $34.78 | 361.9K |
| Sep 17, 2026 | $35.95 | -1.83% | $37.01 | $35.93 | 97.6K |
| Sep 16, 2026 | $36.62 | -3.71% | $37.88 | $36.51 | 148.1K |
| Sep 15, 2026 | $38.03 | +3.01% | $38.57 | $36.03 | 190.3K |
| Sep 14, 2026 | $36.92 | +0.52% | $37.96 | $36.74 | 133.4K |
| Sep 11, 2026 | $36.73 | +1.30% | $37.71 | $36.36 | 118.3K |
| Sep 10, 2026 | $36.26 | -0.33% | $36.58 | $35.52 | 147.1K |