CCSI
Consensus Cloud (CCSI)
NASDAQ
$37.67+$1.27 (+3.48%)
Price as of Aug 03, 2026 9:47 AM EDT
  • $669.7M
    Market Cap
  • 85.15%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -4.59%
    Low Price$34.27
    High Price$38.10
  • 3 Months
    +40.65%
    Low Price$26.73
    High Price$38.76
  • 1 Year
    +85.15%
    Low Price$20.02
    High Price$38.76
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
35.61
36.58
35.36
36.40
+1.88%
111,312
07/30/2026
36.89
37.14
35.24
35.73
-2.67%
124,982
07/29/2026
37.15
37.82
36.54
36.71
-1.13%
102,776
07/28/2026
36.61
37.51
36.41
37.13
+2.15%
138,027
07/27/2026
37.20
37.57
36.19
36.35
-0.05%
99,652
07/24/2026
35.44
37.19
34.95
36.37
+5.27%
106,265
07/23/2026
33.71
34.83
33.35
34.55
+0.82%
147,966
07/22/2026
35.76
37.73
33.81
34.27
-5.10%
148,395
07/21/2026
36.42
36.76
35.76
36.11
-1.61%
158,404
07/20/2026
37.38
37.63
36.54
36.70
-1.98%
107,021
07/17/2026
37.57
38.20
37.09
37.44
-1.65%
93,192
07/16/2026
37.47
38.67
37.27
38.07
+1.76%
193,767
07/15/2026
38.12
39.88
36.77
37.41
-1.81%
122,109
07/14/2026
37.40
38.82
36.99
38.10
+0.82%
115,618
07/13/2026
37.48
38.46
37.44
37.79
+0.75%
115,595
07/10/2026
37.50
38.18
36.95
37.51
+0.43%
103,111
07/09/2026
36.18
37.52
36.18
37.35
+2.78%
117,809
07/08/2026
36.26
36.96
35.92
36.34
-0.90%
120,907
07/07/2026
37.45
37.62
36.33
36.67
-1.29%
196,628
07/06/2026
38.02
38.65
37.06
37.15
-2.08%
147,520
07/02/2026
39.11
40.12
37.84
37.94
-2.12%
112,342
07/01/2026
38.17
41.40
38.17
38.76
+1.60%
165,155
06/30/2026
37.87
38.37
36.00
38.15
-0.29%
134,548
06/29/2026
37.19
38.76
36.89
38.26
+4.19%
148,360
06/26/2026
34.99
37.08
34.99
36.72
+4.82%
545,258
06/25/2026
35.07
35.74
34.53
35.03
-0.48%
131,578
06/24/2026
33.74
35.30
33.28
35.20
+4.25%
154,829
06/23/2026
33.00
33.97
32.36
33.77
+1.79%
104,783
06/22/2026
34.10
34.76
32.79
33.17
-2.84%
240,175
06/18/2026
34.36
34.99
33.81
34.14
-0.15%
232,434
06/17/2026
34.47
34.91
33.83
34.19
-1.53%
117,035
06/16/2026
34.81
35.29
33.67
34.72
+0.17%
103,456
06/15/2026
35.22
35.25
34.21
34.66
-0.43%
110,354
06/12/2026
34.70
35.62
34.23
34.81
-0.26%
112,879
06/11/2026
33.84
35.40
32.00
34.90
+1.96%
118,449
06/10/2026
33.75
34.69
33.29
34.23
+0.03%
151,408
06/09/2026
33.52
34.54
32.80
34.22
+1.91%
109,569
06/08/2026
33.28
34.38
33.28
33.58
+0.24%
139,873
06/05/2026
34.06
34.25
32.30
33.50
-2.50%
151,762
06/04/2026
33.92
34.97
33.92
34.36
+1.99%
180,673
06/03/2026
34.39
34.39
32.36
33.69
-2.94%
190,986
06/02/2026
35.07
35.33
33.71
34.71
-2.25%
157,732
06/01/2026
34.74
36.16
33.78
35.51
+3.38%
266,858
05/29/2026
32.00
34.88
32.00
34.35
+7.28%
186,705
05/28/2026
30.41
32.27
30.11
32.02
+5.33%
198,467
05/27/2026
29.88
30.71
29.72
30.40
+2.56%
166,770
05/26/2026
28.65
29.72
28.03
29.64
+5.20%
181,578
05/22/2026
27.97
29.07
27.61
28.18
+0.88%
149,793
05/21/2026
27.75
28.09
26.50
27.93
-1.24%
229,973
05/20/2026
27.52
28.28
26.51
28.28
+2.35%
184,339
05/19/2026
28.06
28.57
27.30
27.63
-2.44%
211,217
05/18/2026
28.29
28.87
27.67
28.32
0.00%
169,964
05/15/2026
28.63
29.21
28.09
28.32
-2.28%
160,468
05/14/2026
28.74
29.51
28.32
28.98
+1.44%
169,654
05/13/2026
28.95
29.05
28.23
28.57
-2.59%
171,356
05/12/2026
29.68
31.01
29.22
29.33
-3.87%
180,513
05/11/2026
33.27
33.97
30.01
30.51
-10.26%
280,630
05/08/2026
29.28
37.30
28.57
34.00
+20.18%
612,517
05/07/2026
26.78
28.69
26.78
28.29
+5.84%
116,443
05/07/2026
$1.52 Earnings
05/06/2026
27.58
27.70
25.97
26.73
-3.08%
181,762
05/05/2026
27.76
27.89
27.43
27.58
-0.25%
52,998
05/04/2026
27.34
27.93
27.34
27.65
+0.69%
104,038
05/01/2026
26.20
27.71
26.20
27.46
+6.11%
80,301
04/30/2026
24.98
25.98
24.85
25.88
+2.80%
102,720
04/29/2026
26.53
26.53
25.16
25.18
-6.17%
87,527
04/28/2026
27.19
27.53
26.83
26.83
-1.03%
80,615
04/27/2026
26.57
27.73
26.19
27.11
+1.46%
88,356
04/24/2026
25.65
26.76
25.55
26.72
+3.49%
92,702
04/23/2026
27.44
27.44
25.60
25.82
-6.01%
123,113
04/22/2026
28.20
28.96
27.05
27.47
-2.07%
84,349
04/21/2026
28.42
28.90
28.01
28.05
-1.30%
106,529
04/20/2026
27.43
28.67
27.43
28.42
+3.08%
120,725
04/17/2026
26.92
27.86
26.92
27.57
+4.55%
94,831
04/16/2026
25.65
26.42
25.48
26.37
+3.57%
73,196
04/15/2026
24.65
25.49
24.62
25.46
+3.29%
136,268
04/14/2026
24.75
25.33
24.53
24.65
-0.40%
105,470
04/13/2026
23.90
24.86
23.72
24.75
+3.56%
100,686
04/10/2026
24.75
24.84
23.71
23.90
-4.13%
94,043
04/09/2026
24.71
25.10
24.11
24.93
+0.12%
103,676
04/08/2026
25.49
26.12
24.79
24.90
+1.14%
89,968
04/07/2026
24.30
24.96
24.21
24.62
+0.20%
94,619
04/06/2026
23.96
24.80
23.91
24.57
+2.55%
98,258
04/02/2026
23.19
24.07
22.88
23.96
+1.23%
89,408
04/01/2026
24.08
24.08
23.27
23.67
-0.29%
133,953
03/31/2026
24.01
24.30
22.98
23.74
+0.34%
113,612
03/30/2026
24.95
24.95
23.42
23.66
-3.15%
145,885
03/27/2026
24.76
25.13
24.23
24.43
-2.51%
108,906
03/26/2026
24.32
25.34
24.32
25.06
+1.42%
97,209
03/25/2026
25.67
25.82
23.81
24.71
-2.45%
148,122
03/24/2026
26.93
26.93
25.28
25.33
-7.35%
167,876
03/23/2026
27.08
27.63
26.87
27.34
+2.40%
168,605
03/20/2026
27.98
27.98
26.47
26.70
-4.57%
357,514
03/19/2026
27.95
28.71
27.41
27.98
+0.11%
170,801
03/18/2026
29.64
29.87
27.89
27.95
-6.24%
162,565
03/17/2026
29.68
30.43
29.68
29.81
+0.57%
99,020
03/16/2026
30.35
30.62
29.62
29.64
-1.36%
182,217
03/13/2026
30.05
30.54
29.78
30.05
-0.17%
157,914
03/12/2026
29.33
30.31
29.33
30.10
+0.53%
155,340
03/11/2026
29.66
30.11
29.21
29.94
+0.03%
153,454