Consensus Cloud Solutions (CCSI)
24.12  -1.00 (-3.98%)

Consensus Cloud Solutions is a technology company that specializes in providing innovative cloud-based communication and workflow solutions. The company focuses on streamlining document management and enhancing collaboration through its secure, user-friendly platforms. By leveraging advanced data processing and analytics capabilities, Consensus enables organizations to optimize their operations, improve efficiency, and cement their digital transformation journeys. With a commitment to delivering high-quality services, the company caters to various industries, offering customizable solutions that meet the specific needs of its clients.

SummaryNewsPress ReleasesChartHistorical
2024-09-13 - 2024-12-13
DateOpenHighLowCloseVolumeAdjusted Close
12/12/202424.9025.5024.5725.1265,48125.12
12/11/202425.0425.3024.5024.8976,49324.89
12/10/202424.6925.4424.3625.01108,28725.01
12/09/202425.0225.5124.5824.70105,38524.70
12/06/202425.1325.7224.8425.0466,51125.04
12/05/202424.9225.1724.4224.84103,23024.84
12/04/202425.5426.4624.6324.93214,31924.93
12/03/202425.4025.5124.8725.47114,42025.47
12/02/202425.0125.6224.1525.4695,44825.46
11/29/202425.7125.8324.9524.9590,33324.95
11/27/202425.7126.2425.1725.5093,46525.50
11/26/202425.5325.5324.9025.44106,95525.44
11/25/202424.8125.8724.8125.5198,26725.51
11/22/202423.8224.5323.5224.4971,30224.49
11/21/202423.7124.0923.1423.7574,83023.75
11/20/202423.2523.7923.0523.7292,57523.72
11/19/202425.0225.1823.3023.39162,02923.39
11/18/202425.4225.9124.8925.22116,50725.22
11/15/202425.2425.4224.8225.30157,20025.30
11/14/202425.2225.7324.8025.05118,30225.05
11/13/202425.4425.5924.8525.14179,51025.14
11/12/202425.3525.6724.8225.2993,77425.29
11/11/202425.5625.6524.5125.34127,74225.34
11/08/202427.7727.7924.8125.05176,10925.05
11/07/202426.3826.5725.6326.08178,52626.08
11/06/202424.8827.2324.8826.61289,64526.61
11/05/202423.5023.9323.1323.46132,98223.46
11/04/202422.9023.6122.6823.57161,91723.57
11/01/202422.3523.0622.0922.90199,10222.90
10/31/202421.9122.4321.6122.18151,67522.18
10/30/202421.6522.1621.6421.96100,63721.96
10/29/202421.2821.7721.0621.7793,48321.77
10/28/202420.4421.7120.1421.49142,62721.49
10/25/202420.3420.8420.0020.22179,42520.22
10/24/202420.6020.8420.0120.1785,16520.17
10/23/202421.2221.3320.3820.5076,89620.50
10/22/202420.9021.3620.7321.27131,02621.27
10/21/202420.8721.1520.6820.94133,38020.94
10/18/202421.7822.0221.1621.2172,27921.21
10/17/202421.9422.1321.3421.60122,18621.60
10/16/202421.5122.2421.4021.80168,92721.80
10/15/202421.2421.8421.2221.48108,11721.48
10/14/202421.7721.8821.2521.2969,55021.29
10/11/202421.1521.8021.1121.6674,06521.66
10/10/202421.3921.4921.1221.2065,10321.20
10/09/202421.5421.7521.4221.5667,92021.56
10/08/202421.5221.7521.1021.4670,40621.46
10/07/202422.2022.2121.2621.5274,74821.52
10/04/202422.0522.7921.7722.17113,54122.17
10/03/202422.2022.3021.4721.60119,63521.60
10/02/202422.7122.9022.2222.34102,05622.34
10/01/202423.6523.6522.6122.70119,93022.70
9/30/202423.6224.0123.2023.5580,79023.55
9/27/202424.1724.3223.3323.62105,83223.62
9/26/202422.9124.2522.5723.96180,46123.96
9/25/202422.5522.7722.2322.52110,03222.52
9/24/202422.7322.9422.4022.56140,37022.56
9/23/202423.0823.2822.3522.43119,95422.43
9/20/202423.3823.8522.5922.70447,28922.70
9/19/202423.7323.7323.0323.3877,75523.38
9/18/202423.5624.1423.0223.10103,21423.10
9/17/202423.6724.2523.1423.66122,54823.66
9/16/202422.5623.4622.5623.32113,09123.32