CCSI | Consensus Cloud | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Consensus Cloud (CCSI)

NASDAQ

$35.34-$0.39 (-1.11%)

Price as of Oct 02, 2026 4:28 PM EDT

$654.7M
Market Cap
25.68%
1-Year Change
Software - Infrastructure
Industry

1 Month
-1.11%

Low Price$33.59

High Price$38.03
3 Months
-7.82%

Low Price$33.59

High Price$39.85
1 Year
+25.68%

Low Price$20.24

High Price$39.85

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	34.96	35.82	34.58	35.73	+2.38%	94,143
09/30/2026	35.16	35.68	34.71	34.90	+0.61%	92,579
09/29/2026	34.17	34.81	33.61	34.69	+0.73%	131,999
09/28/2026	34.64	34.86	33.86	34.44	-2.21%	138,621
09/25/2026	35.49	35.83	34.91	35.22	-0.42%	82,736
09/24/2026	35.75	35.98	35.05	35.37	-1.20%	70,027
09/23/2026	36.24	36.33	35.31	35.80	-1.84%	94,889
09/22/2026	36.14	36.47	34.98	36.47	+2.50%	103,271
09/21/2026	35.13	35.78	34.36	35.58	+1.86%	101,443
09/18/2026	35.89	35.89	34.78	34.93	-2.84%	361,902
09/17/2026	36.70	37.01	35.93	35.95	-1.83%	97,628
09/16/2026	37.83	37.88	36.51	36.62	-3.71%	148,528
09/15/2026	36.72	38.57	36.03	38.03	+3.01%	190,334
09/14/2026	36.81	37.96	36.74	36.92	+0.52%	133,389
09/11/2026	36.56	37.71	36.36	36.73	+1.30%	118,330
09/10/2026	35.90	36.58	35.52	36.26	-0.33%	147,096
09/09/2026	36.13	36.93	35.69	36.38	+0.14%	143,228
09/08/2026	34.99	36.47	34.20	36.33	+2.74%	173,454
09/04/2026	34.75	35.68	34.30	35.36	+0.65%	136,358
09/03/2026	34.18	35.93	34.18	35.13	+4.58%	152,611
09/02/2026	36.13	36.93	33.30	33.59	-7.03%	389,642
09/01/2026	37.68	38.29	36.03	36.13	-5.54%	252,522
08/31/2026	37.72	38.57	37.07	38.25	+0.66%	177,571
08/28/2026	39.83	39.92	37.76	38.00	-4.64%	180,137
08/27/2026	38.77	40.98	38.12	39.85	+3.80%	190,940
08/26/2026	38.88	39.21	38.08	38.39	-1.44%	142,337
08/25/2026	38.67	39.22	38.10	38.95	+0.65%	172,771
08/24/2026	38.88	39.19	38.04	38.70	-0.18%	174,804
08/21/2026	37.64	39.20	37.22	38.77	+4.25%	323,371
08/20/2026	37.56	37.78	36.88	37.19	-2.44%	227,222
08/19/2026	37.68	38.27	36.96	38.12	+0.08%	220,825
08/18/2026	37.24	38.91	37.24	38.09	+3.39%	208,640
08/17/2026	38.25	38.54	36.50	36.84	-5.71%	216,269
08/14/2026	39.09	39.33	37.96	39.07	-0.08%	147,811
08/13/2026	38.24	39.11	37.25	39.10	+3.06%	139,170
08/12/2026	36.59	38.23	36.00	37.94	+2.68%	200,447
08/11/2026	36.85	37.69	36.23	36.95	-0.08%	135,704
08/10/2026	35.52	38.54	35.35	36.98	+5.24%	195,488
08/07/2026	34.76	36.88	33.30	35.14	-5.87%	186,453
08/06/2026	37.84	38.27	37.09	37.33	-2.20%	92,573
08/06/2026	$1.49 Earnings
08/05/2026	38.78	39.02	37.94	38.17	-0.86%	98,320
08/04/2026	37.32	38.62	37.32	38.50	+2.61%	119,294
08/03/2026	37.01	37.91	37.01	37.52	+3.08%	91,256
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