Consensus Cloud Solutions, Inc. (CCSI) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +18.7%
- 3M
- +15.6%
- YTD
- +98.7%
- 1Y
- +72.7%
- 3Y
- +25.1%
- 5Y
- -7.8%
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
- +69.0%
CCSI Stock Price Trajectory (2021–2026)
As of November 7, 2026, Consensus Cloud Solutions, Inc. (CCSI) trades at $43.15, representing a +72.7% return over the past year. The stock has delivered a -33.3% total return over five years (-7.8% 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 -37.7%, currently trading 33% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers OPEN (-78.7% 1Y), NTCT (+7.7% 1Y), and EGHT (+8.1% 1Y), CCSI has outperformed the peer group average. Compare CCSI vs OPEN →
CCSI Historical Price Data · from 2021
Rows 1–50 of 1,282| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 40.77 | 43.46 | 39.17 | 43.15 | 320K | +18.32% |
| 2026-11-05 | 37.43 | 37.56 | 34.58 | 36.47 | 217K | -1.91% |
| 2026-11-04 | 37.00 | 38.41 | 37.00 | 37.18 | 117K | +2.99% |
| 2026-11-03 | 35.84 | 36.36 | 35.13 | 36.10 | 93K | +0.36% |
| 2026-11-02 | 37.73 | 37.85 | 35.75 | 35.97 | 144K | -3.67% |
| 2026-10-30 | 37.68 | 38.28 | 36.43 | 37.34 | 97K | -0.93% |
| 2026-10-29 | 37.27 | 38.24 | 36.86 | 37.69 | 88K | +1.13% |
| 2026-10-28 | 37.37 | 37.57 | 36.61 | 37.27 | 97K | +0.62% |
| 2026-10-27 | 37.48 | 37.48 | 36.24 | 37.04 | 93K | -0.51% |
| 2026-10-26 | 37.64 | 38.36 | 37.21 | 37.23 | 84K | -0.64% |
| 2026-10-23 | 36.85 | 37.53 | 36.41 | 37.47 | 114K | +1.22% |
| 2026-10-22 | 36.57 | 37.10 | 36.44 | 37.02 | 67K | +1.18% |
| 2026-10-21 | 35.93 | 36.78 | 35.93 | 36.59 | 90K | +2.18% |
| 2026-10-20 | 36.03 | 36.40 | 35.71 | 35.81 | 74K | -0.22% |
| 2026-10-19 | 35.40 | 36.10 | 35.22 | 35.89 | 83K | +1.50% |
| 2026-10-16 | 37.22 | 37.61 | 35.10 | 35.36 | 75K | -4.59% |
| 2026-10-15 | 35.39 | 37.17 | 34.94 | 37.06 | 91K | +5.46% |
| 2026-10-14 | 36.83 | 37.17 | 34.48 | 35.14 | 175K | -6.34% |
| 2026-10-13 | 37.24 | 37.70 | 36.97 | 37.52 | 102K | +1.52% |
| 2026-10-12 | 36.79 | 37.23 | 36.79 | 36.96 | 89K | +0.68% |
| 2026-10-09 | 36.50 | 36.99 | 36.13 | 36.71 | 94K | +0.25% |
| 2026-10-08 | 35.76 | 36.76 | 35.48 | 36.62 | 126K | +2.09% |
| 2026-10-07 | 35.81 | 36.75 | 35.24 | 35.87 | 186K | -1.32% |
| 2026-10-06 | 36.33 | 36.48 | 35.73 | 36.35 | 88K | -0.08% |
| 2026-10-05 | 35.26 | 36.45 | 35.20 | 36.38 | 99K | +2.88% |
| 2026-10-02 | 36.31 | 36.91 | 35.20 | 35.36 | 104K | -1.04% |
| 2026-10-01 | 34.96 | 35.82 | 34.58 | 35.73 | 94K | +2.38% |
| 2026-09-30 | 35.16 | 35.68 | 34.71 | 34.90 | 93K | +0.61% |
| 2026-09-29 | 34.17 | 34.81 | 33.61 | 34.69 | 132K | +0.73% |
| 2026-09-28 | 34.64 | 34.86 | 33.86 | 34.44 | 139K | -2.21% |
| 2026-09-25 | 35.49 | 35.83 | 34.91 | 35.22 | 83K | -0.42% |
| 2026-09-24 | 35.75 | 35.98 | 35.05 | 35.37 | 70K | -1.20% |
| 2026-09-23 | 36.24 | 36.33 | 35.31 | 35.80 | 95K | -1.84% |
| 2026-09-22 | 36.14 | 36.47 | 34.98 | 36.47 | 103K | +2.50% |
| 2026-09-21 | 35.13 | 35.78 | 34.36 | 35.58 | 101K | +1.86% |
| 2026-09-18 | 35.89 | 35.89 | 34.78 | 34.93 | 362K | -2.84% |
| 2026-09-17 | 36.70 | 37.01 | 35.93 | 35.95 | 98K | -1.83% |
| 2026-09-16 | 37.83 | 37.88 | 36.51 | 36.62 | 149K | -3.71% |
| 2026-09-15 | 36.72 | 38.57 | 36.03 | 38.03 | 190K | +3.01% |
| 2026-09-14 | 36.81 | 37.96 | 36.74 | 36.92 | 133K | +0.52% |
| 2026-09-11 | 36.56 | 37.71 | 36.36 | 36.73 | 118K | +1.30% |
| 2026-09-10 | 35.90 | 36.58 | 35.52 | 36.26 | 147K | -0.33% |
| 2026-09-09 | 36.13 | 36.93 | 35.69 | 36.38 | 143K | +0.14% |
| 2026-09-08 | 34.99 | 36.47 | 34.20 | 36.33 | 174K | +2.74% |
| 2026-09-04 | 34.75 | 35.68 | 34.30 | 35.36 | 136K | +0.65% |
| 2026-09-03 | 34.18 | 35.93 | 34.18 | 35.13 | 153K | +4.58% |
| 2026-09-02 | 36.13 | 36.93 | 33.30 | 33.59 | 390K | -7.03% |
| 2026-09-01 | 37.68 | 38.28 | 36.03 | 36.13 | 253K | -5.54% |
| 2026-08-31 | 37.72 | 38.57 | 37.07 | 38.25 | 178K | +0.66% |
| 2026-08-28 | 39.83 | 39.92 | 37.76 | 38.00 | 180K | -4.64% |
CCSI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +72.7% over the past year, beating its 5-year annualized CAGR of -7.8%. 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 $43.46. Current 1-year return of +72.7% 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.