About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
CCSI
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Consensus Cloud Solutions GAAP EPS of $1.11 beats by $0.13, revenue of $87.75M misses by $1.11M
- Consensus Cloud Solutions Q4 2023 Earnings Preview
- Consensus Cloud Solutions Non-GAAP EPS of $1.51 beats by $0.22, revenue of $90.6M misses by $4.67M
- Consensus Cloud Solutions Q3 2023 Earnings Preview
- Consensus Cloud Solutions Non-GAAP EPS of $1.36 beats by $0.11, revenue of $92.8M misses by $1.3M
- Consensus Cloud Solutions Q2 2023 Earnings Preview
- Consensus Cloud Solutions Non-GAAP EPS of $1.10 misses by $0.08, revenue of $91.45M misses by $0.82M
- Consensus Cloud Solutions Q1 2023 Earnings Preview
- Consensus Cloud Solutions gets Nasdaq notice for delayed annual report filing
- Consensus Cloud Solutions Non-GAAP EPS of $1.13 misses by $0.02, revenue of $90.23M misses by $5.71M
- Consensus Cloud Solutions Q4 2022 Earnings Preview
- Consensus Cloud Solutions Non-GAAP EPS of $1.52 beats by $0.18, revenue of $95.9M misses by $0.13M
- Consensus Cloud Solutions Q3 2022 Earnings Preview
- Consensus Cloud Solutions prices secondary offering of 500K shares held by Ziff Davis
- Consensus Cloud Solutions Non-GAAP EPS of $1.45 beats by $0.12, revenue of $93.2M misses by $0.28M
- Consensus Cloud Solutions Q2 2022 Earnings Preview
- Consensus Cloud Solutions prices 2M shares in secondary stock offering
- VivoPower and Cyrenamong tech gainers; Consensus Cloud Solutions and SemiLEDs among losers
- Hot Stocks: ROKU jumps on M&A talks, CPB rises on earnings, and WDC also gains, while CCSI stumbles
- Consensus Cloud Solutions announces 2M stock offering by selling shareholders
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 23, 2023 | 35.85 | 36.04 |
36.48
|
35.58
|
132K | -1.1% | ||||
| May 22, 2023 | 36.25 | 34.75 |
36.46
|
34.53
|
114K | 4.68% | ||||
| May 19, 2023 | 34.63 | 35.17 |
36.2
|
34.45
|
114K | -0.09% | ||||
| May 18, 2023 | 34.66 | 35.87 |
36.45
|
34.41
|
132K | -3.94% | ||||
| May 17, 2023 | 36.08 | 34.52 |
36.32
|
34.39
|
181K | 5.19% | ||||
| May 16, 2023 | 34.3 | 34.36 |
34.59
|
33.15
|
188K | -1.04% | ||||
| May 15, 2023 | 34.66 | 33.66 |
35.62
|
33.66
|
162K | 4.62% | ||||
| May 12, 2023 | 33.13 | 33.33 |
34.26
|
33.03
|
96.7K | -0.99% | ||||
| May 11, 2023 | 33.46 | 36.1 |
36.32
|
33.33
|
94.0K | -7.87% | ||||
| May 10, 2023 | 36.32 | 37.97 |
38.11
|
35.95
|
138K | 3.51% | ||||
| May 9, 2023 | 35.09 | 36.02 |
36.83
|
33.86
|
166K | -2.96% | ||||
| May 8, 2023 | 36.16 | 37.03 |
37.83
|
35.32
|
85.0K | -1.9% | ||||
| May 5, 2023 | 36.86 | 37.02 |
37.31
|
36.53
|
133K | 1.40% | ||||
| May 4, 2023 | 36.35 | 36.52 |
36.74
|
35.94
|
83.6K | -1.14% | ||||
| May 3, 2023 | 36.77 | 36.78 |
37.43
|
36.75
|
67.5K | 0.57% | ||||
| May 2, 2023 | 36.56 | 37.74 |
37.74
|
36.54
|
68.2K | -3.74% | ||||
| May 1, 2023 | 37.98 | 37.17 |
38.34
|
36.93
|
75.8K | 1.74% | ||||
| Apr 28, 2023 | 37.33 | 37.25 |
37.82
|
36.93
|
68.4K | 0.16% | ||||
| Apr 27, 2023 | 37.27 | 37.37 |
37.71
|
37.03
|
65.7K | -0.05% | ||||
| Apr 26, 2023 | 37.29 | 37.68 |
38.36
|
36.9
|
81.8K | -0.8% | ||||
| Apr 25, 2023 | 37.59 | 38.26 |
38.67
|
37.49
|
73.1K | -2.77% | ||||
| Apr 24, 2023 | 38.66 | 39.11 |
39.58
|
38.48
|
53.7K | -1.25% | ||||
| Apr 21, 2023 | 39.15 | 39.56 |
39.56
|
38.06
|
94.3K | -1.11% | ||||
| Apr 20, 2023 | 39.59 | 38.63 |
39.81
|
38.63
|
103K | 1.49% | ||||
| Apr 19, 2023 | 39.01 | 37.84 |
39.32
|
37.34
|
69.6K | 2.71% | ||||
| Apr 18, 2023 | 37.98 | 38.75 |
38.75
|
37.79
|
92.3K | -1.78% | ||||
| Apr 17, 2023 | 38.67 | 39.06 |
39.06
|
37.29
|
120K | -1% | ||||
| Apr 14, 2023 | 39.06 | 39.11 |
39.56
|
38.49
|
121K | -0.03% | ||||
| Apr 13, 2023 | 39.07 | 37.91 |
39.67
|
37.42
|
133K | 3.14% | ||||
| Apr 12, 2023 | 37.88 | 37.68 |
38.51
|
37.32
|
132K | 1.64% | ||||
| Apr 11, 2023 | 37.27 | 36.55 |
37.7
|
36.45
|
145K | 2.19% | ||||
| Apr 10, 2023 | 36.47 | 34.45 |
37.26
|
34.45
|
269K | 5.04% | ||||
| Apr 6, 2023 | 34.72 | 33.75 |
34.78
|
33.51
|
83.5K | 3.39% | ||||
| Apr 5, 2023 | 33.58 | 33.74 |
33.74
|
33.24
|
88.7K | -0.47% | ||||
| Apr 4, 2023 | 33.74 | 33.79 |
33.96
|
33.34
|
98.1K | -0.12% | ||||
| Apr 3, 2023 | 33.78 | 34.25 |
34.25
|
32.85
|
111K | -0.91% | ||||
| Mar 31, 2023 | 34.09 | 33.17 |
34.16
|
32.81
|
114K | 3.87% | ||||
| Mar 30, 2023 | 32.82 | 32.41 |
33.46
|
32.35
|
102K | 1.80% | ||||
| Mar 29, 2023 | 32.24 | 32.12 |
32.5
|
31.73
|
88.9K | 1.45% | ||||
| Mar 28, 2023 | 31.78 | 32.54 |
33.12
|
31.52
|
100K | -2.6% | ||||
| Mar 27, 2023 | 32.63 | 31.66 |
32.76
|
31.33
|
115K | 4.08% | ||||
| Mar 24, 2023 | 31.35 | 30.22 |
31.38
|
30.22
|
122K | 2.85% | ||||
| Mar 23, 2023 | 30.48 | 32.05 |
32.13
|
30.06
|
213K | -4.3% | ||||
| Mar 22, 2023 | 31.85 | 33.47 |
33.77
|
31.85
|
149K | -4.98% | ||||
| Mar 21, 2023 | 33.52 | 32.88 |
34.01
|
32.88
|
222K | 3.42% | ||||
| Mar 20, 2023 | 32.41 | 31.89 |
33.65
|
31.52
|
264K | 1.95% | ||||
| Mar 17, 2023 | 31.79 | 30.43 |
32.38
|
29.82
|
843K | 3.58% | ||||
| Mar 16, 2023 | 30.69 | 30.74 |
31.62
|
29.62
|
225K | -1.54% | ||||
| Mar 15, 2023 | 31.17 | 30.73 |
31.93
|
30.31
|
226K | -1.05% | ||||
| Mar 14, 2023 | 31.5 | 33.11 |
33.11
|
30.92
|
233K | -2.3% | ||||
| Mar 13, 2023 | 32.24 | 33.72 |
34.27
|
31.88
|
247K | -5.9% | ||||
| Mar 10, 2023 | 34.26 | 34.89 |
35.2
|
33.37
|
179K | -2.62% | ||||
| Mar 9, 2023 | 35.18 | 36.23 |
37.55
|
35.11
|
234K | -2.87% | ||||
| Mar 8, 2023 | 36.22 | 37.87 |
37.87
|
35.88
|
256K | -4.41% | ||||
| Mar 7, 2023 | 37.89 | 37.26 |
37.98
|
36.96
|
277K | 1.55% | ||||
| Mar 6, 2023 | 37.31 | 38.21 |
38.97
|
37.05
|
170K | -2.36% | ||||
| Mar 3, 2023 | 38.21 | 38.66 |
39.54
|
38.13
|
163K | -0.98% | ||||
| Mar 2, 2023 | 38.59 | 40.24 |
40.35
|
37.74
|
266K | -4.97% | ||||
| Mar 1, 2023 | 40.61 | 40.95 |
41
|
40.3
|
207K | -1.05% | ||||
| Feb 28, 2023 | 41.04 | 42.22 |
42.22
|
40.48
|
379K | 0% | ||||