The highest closing price for Consensus Cloud Solutions (CCSI) last month was $23.96, on December 12. It was up 0.7% for the month. The latest price is $21.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $21.90 | $22.05 | $21.61 | $21.82 | 149,898 |
December 30 2025 | $22.36 | $22.46 | $21.97 | $21.97 | 86,396 |
December 29 2025 | $23.20 | $23.35 | $22.02 | $22.16 | 198,109 |
December 26 2025 | $22.81 | $23.51 | $22.77 | $23.35 | 219,044 |
December 24 2025 | $22.66 | $23.23 | $22.48 | $22.81 | 212,174 |
December 23 2025 | $23.18 | $23.61 | $22.38 | $22.74 | 255,727 |
December 22 2025 | $23.13 | $23.64 | $23.13 | $23.20 | 150,339 |
December 19 2025 | $23.31 | $23.50 | $22.96 | $23.10 | 389,405 |
December 18 2025 | $23.70 | $23.94 | $23.35 | $23.35 | 137,072 |
December 17 2025 | $23.38 | $23.58 | $23.19 | $23.28 | 119,156 |
December 16 2025 | $23.57 | $23.94 | $23.18 | $23.36 | 218,890 |
December 15 2025 | $24.09 | $24.28 | $23.55 | $23.65 | 168,330 |
December 12 2025 | $23.68 | $23.99 | $23.47 | $23.96 | 125,248 |
December 11 2025 | $23.69 | $23.86 | $23.34 | $23.76 | 182,274 |
December 10 2025 | $22.89 | $23.79 | $22.66 | $23.64 | 257,698 |
December 09 2025 | $22.62 | $23.54 | $22.16 | $22.93 | 205,770 |
December 08 2025 | $22.68 | $22.72 | $21.92 | $22.63 | 224,727 |
December 05 2025 | $22.56 | $23.14 | $22.21 | $22.41 | 161,724 |
December 04 2025 | $22.79 | $22.90 | $22.38 | $22.51 | 119,970 |
December 03 2025 | $22.40 | $22.93 | $22.30 | $22.79 | 140,427 |
December 02 2025 | $22.60 | $22.84 | $22.35 | $22.48 | 150,809 |
December 01 2025 | $21.67 | $22.48 | $21.38 | $22.26 | 195,055 |
Daily pricing data for Consensus Cloud Solutions dates back to 9/30/2021, and may be incomplete.
