Consensus Cloud Solutions, Inc.
CCSINASDAQTechnology● Active
$33.58
+$0.08(+0.24%)
Market Cap$617803161
P/E Ratio—
52W High$37.3
52W Low$19.42
Consensus Cloud Solutions, Inc.（CCSI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ccsi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$69.31
Nov 9, 2021
-51.6% from here
5-Year Low5Y
$11.62
Apr 30, 2024
+189.0% from low
IPO Priceadj.
$35.63
Sep 30, 2021
-5.8% since IPO
1 Year Ago
$22.88
Jun 9, 2025
+46.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CCSI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $33.28 | $34.38 | $33.28 | $33.58 | $33.58 | 140K | +0.90% |
| Jun 5, 2026 | $34.06 | $34.25 | $32.30 | $33.50 | $33.50 | 152K | -1.64% |
| Jun 4, 2026 | $33.92 | $34.97 | $33.92 | $34.36 | $34.36 | 181K | +1.30% |
| Jun 3, 2026 | $34.39 | $34.39 | $32.36 | $33.69 | $33.69 | 191K | -2.04% |
| Jun 2, 2026 | $35.07 | $35.33 | $33.71 | $34.71 | $34.71 | 158K | -1.03% |
| Jun 1, 2026 | $34.74 | $36.16 | $33.78 | $35.51 | $35.51 | 267K | +2.22% |
| May 29, 2026 | $32.00 | $34.88 | $32.00 | $34.35 | $34.35 | 187K | +7.34% |
| May 28, 2026 | $30.41 | $32.27 | $30.11 | $32.02 | $32.02 | 199K | +5.29% |
| May 27, 2026 | $29.88 | $30.71 | $29.72 | $30.40 | $30.40 | 167K | +1.74% |
| May 26, 2026 | $28.65 | $29.72 | $28.03 | $29.64 | $29.64 | 182K | +3.46% |
| May 22, 2026 | $27.97 | $29.07 | $27.61 | $28.18 | $28.18 | 150K | +0.75% |
| May 21, 2026 | $27.75 | $28.09 | $26.50 | $27.93 | $27.93 | 230K | +0.65% |
| May 20, 2026 | $27.52 | $28.28 | $26.51 | $28.28 | $28.28 | 184K | +2.76% |
| May 19, 2026 | $28.06 | $28.57 | $27.30 | $27.63 | $27.63 | 211K | -1.53% |
| May 18, 2026 | $28.29 | $28.87 | $27.67 | $28.32 | $28.32 | 170K | +0.11% |
| May 15, 2026 | $28.63 | $29.21 | $28.09 | $28.32 | $28.32 | 161K | -1.08% |
| May 14, 2026 | $28.74 | $29.51 | $28.32 | $28.98 | $28.98 | 170K | +0.84% |
| May 13, 2026 | $28.95 | $29.05 | $28.23 | $28.57 | $28.57 | 171K | -1.31% |
| May 12, 2026 | $29.68 | $31.01 | $29.22 | $29.33 | $29.33 | 181K | -1.18% |
| May 11, 2026 | $33.27 | $33.97 | $30.01 | $30.51 | $30.51 | 281K | -8.30% |
Showing 1–20 of 1,176 records
Annual Stock Price Performance · CCSI
Jan 1 → Dec 31 · 6 years2026+53.5%$21.88 → $33.58
+53.5%
2025-9.3%$24.05 → $21.82
-9.3%
2024-8.3%$26.02 → $23.86
-8.3%
2023-51.6%$54.20 → $26.21
-51.6%
2022-7.6%$58.16 → $53.76
-7.6%
2021+66.2%$34.81 → $57.87
+66.2%
Best Year2021 · +66.2%
Worst Year2023 · -51.6%
Positive Years2 / 6
Avg Annual Return+7.2%
6Y Total Return-3.5%
6Y CAGR~-0.6% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in CCSI?
If you invested $1,000 in CCSI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$942
Total Return-5.8%
CAGR~-1.2% / yr
Profit$-58
Based on Sep 30, 2021 · $35.63Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Consensus Cloud Solutions, Inc.（CCSI）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $33.58。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CCSI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CCSI 历史股价FMP 日线复权 OHLCV