Consensus Cloud Solutions, Inc. (CCSI) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
CCSI Stock Price Trajectory (2021–2026)
As of March 1, 2026, Consensus Cloud Solutions, Inc. (CCSI) trades at $30.08, representing a +14.9% return over the past year. The stock has delivered a -3.3% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $69.31 on November 9, 2021. From this peak, CCSI has corrected -56.6%, currently trading 24% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers ADBE (-40.2% 1Y), BOX (-28.0% 1Y), and DBX (-3.8% 1Y), CCSI has outperformed the peer group average. Compare CCSI vs ADBE →
Historical Price Data
Showing 30 of 1,108 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 30.02 | 30.54 | 29.86 | 30.08 | 30 | -2.15% |
| 2026-02-26 | 29.68 | 30.78 | 29.42 | 30.74 | 30 | +3.71% |
| 2026-02-25 | 30.15 | 30.46 | 29.59 | 29.64 | 29 | -1.69% |
| 2026-02-24 | 29.16 | 30.80 | 28.91 | 30.15 | 30 | +3.18% |
| 2026-02-23 | 29.25 | 29.34 | 28.69 | 29.22 | 29 | -2.18% |
| 2026-02-20 | 28.65 | 30.07 | 28.65 | 29.87 | 29 | +3.90% |
| 2026-02-19 | 28.13 | 28.78 | 27.89 | 28.75 | 251K | +1.45% |
| 2026-02-18 | 28.74 | 29.40 | 28.11 | 28.34 | 290K | -4.05% |
| 2026-02-17 | 27.14 | 29.69 | 27.14 | 29.54 | 9K | -0.25% |
| 2026-02-13 | 27.22 | 29.73 | 27.14 | 29.61 | 376K | +8.86% |
| 2026-02-12 | 26.86 | 27.92 | 26.46 | 27.20 | 335K | +1.19% |
| 2026-02-11 | 24.86 | 26.92 | 24.67 | 26.88 | 567K | +10.89% |
| 2026-02-10 | 23.31 | 24.30 | 22.50 | 24.24 | 413K | +6.88% |
| 2026-02-09 | 23.67 | 23.82 | 22.16 | 22.68 | 268K | -4.18% |
| 2026-02-06 | 23.22 | 23.90 | 22.73 | 23.67 | 396K | +3.36% |
| 2026-02-05 | 22.65 | 23.53 | 22.33 | 22.90 | 668K | -0.52% |
| 2026-02-04 | 22.22 | 23.47 | 21.96 | 23.02 | 494K | +4.59% |
| 2026-02-03 | 22.25 | 22.39 | 21.14 | 22.01 | 634K | -1.17% |
| 2026-02-02 | 21.50 | 22.45 | 21.34 | 22.27 | 175K | +4.26% |
| 2026-01-30 | 21.17 | 21.62 | 21.08 | 21.36 | 167K | -0.37% |
| 2026-01-29 | 21.58 | 21.70 | 20.90 | 21.44 | 169K | -0.74% |
| 2026-01-28 | 21.67 | 21.95 | 21.47 | 21.60 | 99K | -0.37% |
| 2026-01-27 | 22.10 | 22.43 | 21.47 | 21.68 | 122K | -1.99% |
| 2026-01-26 | 21.31 | 22.18 | 21.31 | 22.12 | 154K | +3.46% |
| 2026-01-24 | 21.75 | 21.85 | 21.36 | 21.38 | 88K | 0.00% |
| 2026-01-23 | 21.75 | 21.86 | 21.36 | 21.38 | 90K | -1.97% |
| 2026-01-22 | 21.61 | 22.13 | 21.60 | 21.81 | 123K | +1.18% |
| 2026-01-21 | 21.05 | 21.66 | 20.93 | 21.55 | 142K | +3.43% |
| 2026-01-20 | 21.40 | 21.74 | 20.78 | 20.84 | 155K | -5.06% |
| 2026-01-16 | 22.58 | 22.58 | 21.93 | 21.95 | 146K | -3.18% |
See CCSI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CCSI Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare CCSI vs NVDA
See how CCSI stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has CCSI stock performed recently?
CCSI returned +14.9% over the past year, beating its 5-year annualized CAGR of -3.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CCSI's all-time high price?
Consensus Cloud Solutions, Inc. reached $69.31 on 2021-11-09. The 52-week high is $30.80. Current 1-year return of +14.9% places the stock closer to historical peaks.
Where can I download CCSI historical price data?
This page provides CCSI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.