Consensus Cloud Solutions, Inc. (CCSI) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +20.6%
- 3M
- +22.1%
- YTD
- +57.2%
- 1Y
- +53.7%
- 3Y
- +1.6%
- 5Y
- -0.9%
Loading 10-year price history...
CCSI Historical Performance
CCSI Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +62.4%
- 2022 annual price return
- -8.8%
- 2023 annual price return
- -51.1%
- 2024 annual price return
- -3.3%
- 2025 annual price return
- -9.0%
- 2026 annual price return
- +38.5%
CCSI Stock Price Trajectory (2021–2026)
As of June 22, 2026, Consensus Cloud Solutions, Inc. (CCSI) trades at $34.14, representing a +53.7% return over the past year. The stock has delivered a -4.2% total return over five years (-0.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $69.31 on November 9, 2021. From this peak, CCSI has corrected -50.7%, currently trading 28% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers OPEN (+671.4% 1Y), NTCT (+66.3% 1Y), and EGHT (+0.0% 1Y), CCSI has underperformed the peer group average. Compare CCSI vs OPEN →
CCSI Historical Price Data · from 2021
Rows 1–50 of 1,185| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 33.98 | 34.99 | 33.81 | 34.14 | 213K | -0.15% |
| 2026-06-17 | 34.47 | 34.91 | 33.83 | 34.19 | 115K | -1.53% |
| 2026-06-16 | 34.81 | 35.29 | 33.67 | 34.72 | 103K | +0.17% |
| 2026-06-15 | 35.14 | 35.14 | 34.21 | 34.66 | 109K | -0.43% |
| 2026-06-12 | 34.51 | 35.62 | 34.23 | 34.81 | 112K | -0.26% |
| 2026-06-11 | 33.84 | 35.40 | 32.00 | 34.90 | 118K | +1.96% |
| 2026-06-10 | 33.29 | 34.69 | 33.28 | 34.23 | 141K | +0.03% |
| 2026-06-09 | 33.52 | 34.54 | 32.80 | 34.22 | 109K | +1.91% |
| 2026-06-08 | 33.28 | 34.38 | 33.28 | 33.58 | 139K | +0.24% |
| 2026-06-05 | 34.06 | 34.06 | 33.04 | 33.50 | 145K | -2.50% |
| 2026-06-04 | 33.92 | 34.97 | 33.92 | 34.36 | 163K | +1.99% |
| 2026-06-03 | 34.39 | 34.39 | 32.36 | 33.69 | 178K | -2.94% |
| 2026-06-02 | 35.07 | 35.33 | 33.71 | 34.71 | 156K | -2.25% |
| 2026-06-01 | 34.74 | 36.16 | 33.78 | 35.51 | 266K | +3.38% |
| 2026-05-29 | 32.00 | 34.88 | 32.00 | 34.35 | 152K | +7.28% |
| 2026-05-28 | 30.41 | 32.27 | 30.11 | 32.02 | 197K | +5.33% |
| 2026-05-27 | 29.71 | 30.70 | 29.71 | 30.40 | 153K | +2.56% |
| 2026-05-26 | 28.39 | 29.72 | 28.03 | 29.64 | 162K | +5.20% |
| 2026-05-22 | 27.97 | 28.68 | 27.65 | 28.18 | 147K | +0.88% |
| 2026-05-21 | 27.46 | 28.09 | 26.50 | 27.93 | 229K | -1.24% |
| 2026-05-20 | 27.52 | 28.28 | 26.51 | 28.28 | 184K | +2.35% |
| 2026-05-19 | 27.62 | 28.57 | 27.30 | 27.63 | 197K | -2.44% |
| 2026-05-18 | 28.29 | 28.87 | 27.67 | 28.32 | 168K | 0.00% |
| 2026-05-15 | 28.63 | 29.21 | 28.09 | 28.32 | 156K | -2.28% |
| 2026-05-14 | 28.74 | 29.47 | 28.33 | 28.98 | 162K | +1.44% |
| 2026-05-13 | 28.89 | 29.05 | 28.23 | 28.57 | 141K | -2.59% |
| 2026-05-12 | 30.50 | 31.01 | 29.27 | 29.33 | 178K | -3.87% |
| 2026-05-11 | 33.01 | 33.97 | 30.02 | 30.51 | 280K | -10.26% |
| 2026-05-08 | 29.28 | 37.30 | 28.57 | 34.00 | 611K | +20.18% |
| 2026-05-07 | 26.81 | 28.69 | 26.78 | 28.29 | 115K | +5.84% |
| 2026-05-06 | 27.39 | 27.70 | 25.97 | 26.73 | 178K | -3.08% |
| 2026-05-05 | 27.78 | 27.91 | 27.43 | 27.58 | 39K | -0.25% |
| 2026-05-04 | 27.34 | 27.91 | 27.34 | 27.65 | 95K | +0.69% |
| 2026-05-01 | 26.20 | 27.72 | 26.20 | 27.46 | 79K | +6.11% |
| 2026-04-30 | 25.01 | 25.98 | 24.85 | 25.88 | 74K | +2.80% |
| 2026-04-29 | 26.53 | 26.53 | 25.16 | 25.18 | 89K | -6.17% |
| 2026-04-28 | 27.36 | 27.52 | 26.83 | 26.83 | 75K | -1.03% |
| 2026-04-27 | 26.57 | 27.73 | 26.19 | 27.11 | 67K | +1.46% |
| 2026-04-24 | 26.25 | 26.76 | 25.86 | 26.72 | 89K | +3.49% |
| 2026-04-23 | 27.44 | 27.44 | 25.60 | 25.82 | 118K | -6.01% |
| 2026-04-22 | 28.27 | 28.96 | 27.05 | 27.47 | 80K | -2.07% |
| 2026-04-21 | 28.56 | 28.91 | 28.01 | 28.05 | 98K | -1.30% |
| 2026-04-20 | 27.43 | 28.67 | 27.43 | 28.42 | 118K | +3.08% |
| 2026-04-17 | 27.30 | 27.86 | 26.92 | 27.57 | 94K | +4.55% |
| 2026-04-16 | 25.85 | 26.42 | 25.48 | 26.37 | 73K | +3.57% |
| 2026-04-15 | 24.84 | 25.48 | 24.62 | 25.46 | 136K | +3.29% |
| 2026-04-14 | 25.10 | 25.33 | 24.53 | 24.65 | 80K | -0.40% |
| 2026-04-13 | 24.05 | 24.86 | 23.72 | 24.75 | 99K | +3.56% |
| 2026-04-10 | 24.75 | 24.78 | 23.71 | 23.90 | 93K | -4.13% |
| 2026-04-09 | 24.71 | 25.10 | 24.18 | 24.93 | 95K | +0.12% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CCSI — Frequently Asked Questions
Quick answers to the most common questions about buying CCSI stock.
How has CCSI stock performed recently?
CCSI returned +53.7% over the past year, beating its 5-year annualized CAGR of -0.9%. 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 $37.30. Current 1-year return of +53.7% 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.