Consensus Cloud Solutions, Inc. (CCSI) stock
CCSINasdaqServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 11/3054% below fair value
$37.34−0.35 (-0.93%)
Close on Oct 30, 2026Market cap $684.25MP/E 7.6Yield –
Price history
Consensus Cloud Solutions share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$37.34
-0.93% on the day
52-week range
$20.20 – $41.40
-9.8% from the high
Change over 52 weeks
+33.3%
From $28.02 on Oct 30, 2025
Average volume
143,602
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $37.68 | $38.28 | $36.43 | $37.34 | -0.93% | 96,705 |
| Oct 29, 2026 | $37.27 | $38.24 | $36.86 | $37.69 | +1.13% | 88,262 |
| Oct 28, 2026 | $37.37 | $37.57 | $36.61 | $37.27 | +0.62% | 96,814 |
| Oct 27, 2026 | $37.48 | $37.48 | $36.24 | $37.04 | -0.51% | 92,986 |
| Oct 26, 2026 | $37.64 | $38.36 | $37.21 | $37.23 | -0.64% | 84,307 |
| Oct 23, 2026 | $36.85 | $37.53 | $36.41 | $37.47 | +1.22% | 113,875 |
| Oct 22, 2026 | $36.57 | $37.10 | $36.44 | $37.02 | +1.18% | 66,891 |
| Oct 21, 2026 | $35.93 | $36.78 | $35.93 | $36.59 | +2.18% | 90,130 |
| Oct 20, 2026 | $36.03 | $36.40 | $35.71 | $35.81 | -0.22% | 74,079 |
| Oct 19, 2026 | $35.40 | $36.11 | $35.22 | $35.89 | +1.50% | 83,299 |
| Oct 16, 2026 | $37.22 | $37.61 | $35.10 | $35.36 | -4.59% | 74,501 |
| Oct 15, 2026 | $35.39 | $37.17 | $34.94 | $37.06 | +5.46% | 91,099 |
| Oct 14, 2026 | $36.83 | $37.17 | $34.48 | $35.14 | -6.34% | 174,733 |
| Oct 13, 2026 | $37.24 | $37.70 | $36.97 | $37.52 | +1.52% | 102,270 |
| Oct 12, 2026 | $36.79 | $37.23 | $36.79 | $36.96 | +0.68% | 88,812 |
| Oct 9, 2026 | $36.50 | $36.99 | $36.13 | $36.71 | +0.25% | 94,074 |
| Oct 8, 2026 | $35.76 | $36.76 | $35.48 | $36.62 | +2.09% | 126,052 |
| Oct 7, 2026 | $35.81 | $36.75 | $35.24 | $35.87 | -1.32% | 186,117 |
| Oct 6, 2026 | $36.33 | $36.48 | $35.73 | $36.35 | -0.08% | 88,370 |
| Oct 5, 2026 | $35.26 | $36.45 | $35.20 | $36.38 | +2.88% | 99,307 |
| Oct 2, 2026 | $36.31 | $36.91 | $35.20 | $35.36 | -1.04% | 103,663 |
| Oct 1, 2026 | $34.96 | $35.82 | $34.58 | $35.73 | +2.38% | 94,143 |
| Sep 30, 2026 | $35.16 | $35.68 | $34.71 | $34.90 | +0.61% | 92,579 |
| Sep 29, 2026 | $34.17 | $34.81 | $33.61 | $34.69 | +0.73% | 131,999 |
| Sep 28, 2026 | $34.64 | $34.86 | $33.86 | $34.44 | -2.21% | 138,621 |
| Sep 25, 2026 | $35.49 | $35.83 | $34.91 | $35.22 | -0.42% | 82,736 |
| Sep 24, 2026 | $35.75 | $35.98 | $35.05 | $35.37 | -1.20% | 70,027 |
| Sep 23, 2026 | $36.24 | $36.33 | $35.31 | $35.80 | -1.84% | 94,871 |
| Sep 22, 2026 | $36.14 | $36.47 | $34.98 | $36.47 | +2.50% | 103,271 |
| Sep 21, 2026 | $35.13 | $35.78 | $34.36 | $35.58 | +1.86% | 101,443 |
| Sep 18, 2026 | $35.89 | $35.89 | $34.78 | $34.93 | -2.84% | 361,902 |
| Sep 17, 2026 | $36.70 | $37.01 | $35.93 | $35.95 | -1.83% | 97,628 |
| Sep 16, 2026 | $37.83 | $37.88 | $36.51 | $36.62 | -3.71% | 148,528 |
| Sep 15, 2026 | $36.72 | $38.57 | $36.03 | $38.03 | +3.01% | 190,334 |
| Sep 14, 2026 | $36.81 | $37.96 | $36.74 | $36.92 | +0.52% | 133,389 |
| Sep 11, 2026 | $36.56 | $37.71 | $36.36 | $36.73 | +1.30% | 118,330 |
| Sep 10, 2026 | $35.90 | $36.58 | $35.52 | $36.26 | -0.33% | 147,096 |
| Sep 9, 2026 | $36.13 | $36.93 | $35.69 | $36.38 | +0.14% | 143,228 |
| Sep 8, 2026 | $34.99 | $36.47 | $34.20 | $36.33 | +2.74% | 173,456 |
| Sep 4, 2026 | $34.75 | $35.68 | $34.30 | $35.36 | +0.65% | 136,358 |
| Sep 3, 2026 | $34.18 | $35.93 | $34.18 | $35.13 | +4.58% | 152,611 |
| Sep 2, 2026 | $36.13 | $36.93 | $33.30 | $33.59 | -7.03% | 389,642 |
| Sep 1, 2026 | $37.68 | $38.29 | $36.03 | $36.13 | -5.54% | 252,522 |
| Aug 31, 2026 | $37.72 | $38.57 | $37.07 | $38.25 | +0.66% | 177,571 |
| Aug 28, 2026 | $39.83 | $39.92 | $37.76 | $38.00 | -4.64% | 180,137 |
| Aug 27, 2026 | $38.77 | $40.98 | $38.12 | $39.85 | +3.80% | 190,940 |
| Aug 26, 2026 | $38.88 | $39.21 | $38.08 | $38.39 | -1.44% | 142,337 |
| Aug 25, 2026 | $38.67 | $39.22 | $38.10 | $38.95 | +0.65% | 172,771 |
| Aug 24, 2026 | $38.88 | $39.19 | $38.04 | $38.70 | -0.18% | 174,804 |
| Aug 21, 2026 | $37.64 | $39.20 | $37.22 | $38.77 | +4.25% | 323,371 |
| Aug 20, 2026 | $37.56 | $37.78 | $36.88 | $37.19 | -2.44% | 227,222 |
| Aug 19, 2026 | $37.68 | $38.27 | $36.96 | $38.12 | +0.08% | 220,825 |
| Aug 18, 2026 | $37.24 | $38.91 | $37.24 | $38.09 | +3.39% | 208,640 |
| Aug 17, 2026 | $38.25 | $38.54 | $36.50 | $36.84 | -5.71% | 216,269 |
| Aug 14, 2026 | $39.09 | $39.33 | $37.96 | $39.07 | -0.08% | 147,811 |
| Aug 13, 2026 | $38.24 | $39.11 | $37.25 | $39.10 | +3.06% | 139,170 |
| Aug 12, 2026 | $36.59 | $38.23 | $36.00 | $37.94 | +2.68% | 200,447 |
| Aug 11, 2026 | $36.85 | $37.69 | $36.23 | $36.95 | -0.08% | 135,704 |
| Aug 10, 2026 | $35.52 | $38.54 | $35.35 | $36.98 | +5.24% | 195,488 |
| Aug 7, 2026 | $34.76 | $36.88 | $33.30 | $35.14 | -5.87% | 186,455 |
| Aug 6, 2026 | $37.84 | $38.27 | $37.09 | $37.33 | -2.20% | 92,573 |
| Aug 5, 2026 | $38.78 | $39.02 | $37.94 | $38.17 | -0.86% | 98,320 |
| Aug 4, 2026 | $37.32 | $38.62 | $37.32 | $38.50 | +2.61% | 119,294 |
| Aug 3, 2026 | $37.01 | $37.91 | $37.01 | $37.52 | +3.08% | 91,256 |
| Jul 31, 2026 | $35.61 | $36.58 | $35.36 | $36.40 | +1.88% | 111,312 |
| Jul 30, 2026 | $36.89 | $37.14 | $35.24 | $35.73 | -2.67% | 124,982 |
| Jul 29, 2026 | $37.15 | $37.82 | $36.54 | $36.71 | -1.13% | 102,783 |
| Jul 28, 2026 | $36.61 | $37.51 | $36.41 | $37.13 | +2.15% | 138,027 |
| Jul 27, 2026 | $37.20 | $37.57 | $36.19 | $36.35 | -0.05% | 99,652 |
| Jul 24, 2026 | $35.44 | $37.19 | $34.95 | $36.37 | +5.27% | 106,265 |
| Jul 23, 2026 | $33.71 | $34.83 | $33.35 | $34.55 | +0.82% | 147,966 |
| Jul 22, 2026 | $35.76 | $37.73 | $33.81 | $34.27 | -5.10% | 148,395 |
| Jul 21, 2026 | $36.42 | $36.76 | $35.76 | $36.11 | -1.61% | 158,404 |
| Jul 20, 2026 | $37.38 | $37.63 | $36.54 | $36.70 | -1.98% | 107,021 |
| Jul 17, 2026 | $37.57 | $38.20 | $37.09 | $37.44 | -1.65% | 93,192 |
| Jul 16, 2026 | $37.47 | $38.67 | $37.27 | $38.07 | +1.76% | 193,767 |
| Jul 15, 2026 | $38.12 | $39.88 | $36.77 | $37.41 | -1.81% | 122,109 |
| Jul 14, 2026 | $37.40 | $38.82 | $36.99 | $38.10 | +0.82% | 119,055 |
| Jul 13, 2026 | $37.48 | $38.46 | $37.44 | $37.79 | +0.75% | 115,595 |
| Jul 10, 2026 | $37.50 | $38.18 | $36.95 | $37.51 | +0.43% | 103,111 |
| Jul 9, 2026 | $36.18 | $37.52 | $36.18 | $37.35 | +2.78% | 117,809 |
| Jul 8, 2026 | $36.26 | $36.96 | $35.92 | $36.34 | -0.90% | 120,907 |
| Jul 7, 2026 | $37.45 | $37.62 | $36.33 | $36.67 | -1.29% | 196,628 |
| Jul 6, 2026 | $38.02 | $38.65 | $37.06 | $37.15 | -2.08% | 147,520 |
| Jul 2, 2026 | $39.11 | $40.12 | $37.84 | $37.94 | -2.12% | 112,342 |
| Jul 1, 2026 | $38.17 | $41.40 | $38.17 | $38.76 | +1.60% | 165,156 |
| Jun 30, 2026 | $37.87 | $38.37 | $36.00 | $38.15 | -0.29% | 134,548 |
| Jun 29, 2026 | $37.19 | $38.76 | $36.89 | $38.26 | +4.19% | 148,360 |
| Jun 26, 2026 | $34.99 | $37.08 | $34.99 | $36.72 | +4.82% | 545,258 |
| Jun 25, 2026 | $35.07 | $35.74 | $34.53 | $35.03 | -0.48% | 131,578 |
| Jun 24, 2026 | $33.74 | $35.30 | $33.28 | $35.20 | +4.25% | 154,829 |
| Jun 23, 2026 | $33.00 | $33.97 | $32.36 | $33.77 | +1.79% | 104,783 |
| Jun 22, 2026 | $34.10 | $34.76 | $32.79 | $33.17 | -2.84% | 240,175 |
| Jun 18, 2026 | $34.36 | $34.99 | $33.81 | $34.14 | -0.15% | 232,434 |
| Jun 17, 2026 | $34.47 | $34.91 | $33.83 | $34.19 | -1.53% | 117,035 |
| Jun 16, 2026 | $34.81 | $35.29 | $33.67 | $34.72 | +0.17% | 103,456 |
| Jun 15, 2026 | $35.22 | $35.25 | $34.21 | $34.66 | -0.43% | 110,354 |
| Jun 12, 2026 | $34.70 | $35.62 | $34.23 | $34.81 | -0.26% | 112,879 |
| Jun 11, 2026 | $33.84 | $35.40 | $32.00 | $34.90 | +1.96% | 118,449 |
| Jun 10, 2026 | $33.75 | $34.69 | $33.29 | $34.23 | +0.03% | 151,408 |
| Jun 9, 2026 | $33.52 | $34.54 | $32.80 | $34.22 | +1.91% | 109,569 |
| Jun 8, 2026 | $33.28 | $34.38 | $33.28 | $33.58 | +0.24% | 139,873 |
| Jun 5, 2026 | $34.06 | $34.25 | $32.30 | $33.50 | -2.50% | 151,762 |
| Jun 4, 2026 | $33.92 | $34.97 | $33.92 | $34.36 | +1.99% | 180,673 |
| Jun 3, 2026 | $34.39 | $34.39 | $32.36 | $33.69 | -2.94% | 190,999 |
| Jun 2, 2026 | $35.07 | $35.33 | $33.71 | $34.71 | -2.25% | 157,732 |
| Jun 1, 2026 | $34.74 | $36.16 | $33.78 | $35.51 | +3.38% | 266,858 |
| May 29, 2026 | $32.00 | $34.88 | $32.00 | $34.35 | +7.28% | 186,705 |
| May 28, 2026 | $30.41 | $32.27 | $30.11 | $32.02 | +5.33% | 198,467 |
| May 27, 2026 | $29.88 | $30.71 | $29.72 | $30.40 | +2.56% | 166,770 |
| May 26, 2026 | $28.65 | $29.72 | $28.03 | $29.64 | +5.20% | 181,578 |
| May 22, 2026 | $27.97 | $29.07 | $27.61 | $28.18 | +0.88% | 149,793 |
| May 21, 2026 | $27.75 | $28.09 | $26.50 | $27.93 | -1.24% | 230,068 |
| May 20, 2026 | $27.52 | $28.28 | $26.51 | $28.28 | +2.35% | 184,339 |
| May 19, 2026 | $28.06 | $28.57 | $27.30 | $27.63 | -2.44% | 211,217 |
| May 18, 2026 | $28.29 | $28.87 | $27.67 | $28.32 | 0.00% | 169,964 |
| May 15, 2026 | $28.63 | $29.21 | $28.09 | $28.32 | -2.28% | 160,468 |
| May 14, 2026 | $28.74 | $29.51 | $28.32 | $28.98 | +1.44% | 169,654 |
| May 13, 2026 | $28.95 | $29.05 | $28.23 | $28.57 | -2.59% | 171,356 |
| May 12, 2026 | $29.68 | $31.01 | $29.22 | $29.33 | -3.87% | 180,513 |
| May 11, 2026 | $33.27 | $33.97 | $30.01 | $30.51 | -10.26% | 280,630 |
| May 8, 2026 | $29.28 | $37.30 | $28.57 | $34.00 | +20.18% | 612,517 |
| May 7, 2026 | $26.78 | $28.69 | $26.78 | $28.29 | +5.84% | 116,443 |
| May 6, 2026 | $27.58 | $27.70 | $25.97 | $26.73 | -3.08% | 181,762 |
| May 5, 2026 | $27.76 | $27.89 | $27.43 | $27.58 | -0.25% | 52,998 |
| May 4, 2026 | $27.34 | $27.93 | $27.34 | $27.65 | +0.69% | 104,038 |
| May 1, 2026 | $26.20 | $27.71 | $26.20 | $27.46 | +6.11% | 80,301 |
| Apr 30, 2026 | $24.98 | $25.98 | $24.85 | $25.88 | +2.80% | 102,720 |
| Apr 29, 2026 | $26.53 | $26.53 | $25.16 | $25.18 | -6.17% | 88,635 |
| Apr 28, 2026 | $27.19 | $27.53 | $26.83 | $26.83 | -1.03% | 80,615 |
| Apr 27, 2026 | $26.57 | $27.73 | $26.19 | $27.11 | +1.46% | 88,356 |
| Apr 24, 2026 | $25.65 | $26.76 | $25.55 | $26.72 | +3.49% | 92,702 |
| Apr 23, 2026 | $27.44 | $27.44 | $25.60 | $25.82 | -6.01% | 123,113 |
| Apr 22, 2026 | $28.20 | $28.96 | $27.05 | $27.47 | -2.07% | 84,349 |
| Apr 21, 2026 | $28.42 | $28.90 | $28.01 | $28.05 | -1.30% | 106,529 |
| Apr 20, 2026 | $27.43 | $28.67 | $27.43 | $28.42 | +3.08% | 120,725 |
| Apr 17, 2026 | $26.92 | $27.86 | $26.92 | $27.57 | +4.55% | 94,831 |
| Apr 16, 2026 | $25.65 | $26.42 | $25.48 | $26.37 | +3.57% | 73,196 |
| Apr 15, 2026 | $24.65 | $25.49 | $24.62 | $25.46 | +3.29% | 136,268 |
| Apr 14, 2026 | $24.75 | $25.33 | $24.53 | $24.65 | -0.40% | 105,470 |
| Apr 13, 2026 | $23.90 | $24.86 | $23.72 | $24.75 | +3.56% | 100,686 |
| Apr 10, 2026 | $24.75 | $24.84 | $23.71 | $23.90 | -4.13% | 94,045 |
| Apr 9, 2026 | $24.71 | $25.10 | $24.11 | $24.93 | +0.12% | 103,676 |
| Apr 8, 2026 | $25.49 | $26.12 | $24.79 | $24.90 | +1.14% | 89,968 |
| Apr 7, 2026 | $24.30 | $24.96 | $24.21 | $24.62 | +0.20% | 94,619 |
| Apr 6, 2026 | $23.96 | $24.80 | $23.91 | $24.57 | +2.55% | 98,258 |
| Apr 2, 2026 | $23.19 | $24.07 | $22.88 | $23.96 | +1.23% | 89,408 |
| Apr 1, 2026 | $24.08 | $24.08 | $23.27 | $23.67 | -0.29% | 133,953 |
| Mar 31, 2026 | $24.01 | $24.30 | $22.98 | $23.74 | +0.34% | 113,612 |
| Mar 30, 2026 | $24.95 | $24.95 | $23.42 | $23.66 | -3.15% | 145,885 |
| Mar 27, 2026 | $24.76 | $25.13 | $24.23 | $24.43 | -2.51% | 108,906 |
| Mar 26, 2026 | $24.32 | $25.34 | $24.32 | $25.06 | +1.42% | 97,209 |
| Mar 25, 2026 | $25.67 | $25.82 | $23.81 | $24.71 | -2.45% | 148,122 |
| Mar 24, 2026 | $26.93 | $26.93 | $25.28 | $25.33 | -7.35% | 167,876 |
| Mar 23, 2026 | $27.08 | $27.63 | $26.87 | $27.34 | +2.40% | 168,605 |
| Mar 20, 2026 | $27.98 | $27.98 | $26.47 | $26.70 | -4.57% | 357,469 |
| Mar 19, 2026 | $27.95 | $28.71 | $27.41 | $27.98 | +0.11% | 170,801 |
| Mar 18, 2026 | $29.64 | $29.87 | $27.89 | $27.95 | -6.24% | 162,565 |
| Mar 17, 2026 | $29.68 | $30.43 | $29.68 | $29.81 | +0.57% | 99,620 |
| Mar 16, 2026 | $30.35 | $30.62 | $29.62 | $29.64 | -1.36% | 182,217 |
| Mar 13, 2026 | $30.05 | $30.54 | $29.78 | $30.05 | -0.17% | 157,914 |
| Mar 12, 2026 | $29.33 | $30.31 | $29.33 | $30.10 | +0.53% | 155,340 |
| Mar 11, 2026 | $29.66 | $30.11 | $29.21 | $29.94 | +0.03% | 153,454 |
| Mar 10, 2026 | $30.43 | $30.93 | $29.86 | $29.93 | -1.80% | 139,815 |
| Mar 9, 2026 | $30.03 | $30.88 | $29.37 | $30.48 | -0.23% | 132,989 |
| Mar 6, 2026 | $31.22 | $31.22 | $30.12 | $30.55 | -3.14% | 95,357 |
| Mar 5, 2026 | $30.95 | $31.67 | $30.89 | $31.54 | +0.19% | 138,155 |
| Mar 4, 2026 | $30.70 | $31.66 | $30.56 | $31.48 | +2.94% | 131,383 |
| Mar 3, 2026 | $28.82 | $30.68 | $28.71 | $30.58 | +2.69% | 155,306 |
| Mar 2, 2026 | $29.41 | $30.00 | $28.67 | $29.78 | -1.00% | 228,555 |
| Feb 27, 2026 | $30.02 | $30.54 | $29.85 | $30.08 | -2.15% | 209,953 |
| Feb 26, 2026 | $29.68 | $30.78 | $29.51 | $30.74 | +3.71% | 180,559 |
| Feb 25, 2026 | $30.15 | $30.46 | $29.59 | $29.64 | -1.69% | 279,234 |
| Feb 24, 2026 | $28.91 | $30.83 | $28.91 | $30.15 | +3.18% | 226,126 |
| Feb 23, 2026 | $29.56 | $29.56 | $28.24 | $29.22 | -2.18% | 289,549 |
| Feb 20, 2026 | $28.65 | $30.09 | $28.65 | $29.87 | +3.90% | 270,524 |
| Feb 19, 2026 | $28.13 | $28.78 | $27.89 | $28.75 | +1.45% | 270,241 |
| Feb 18, 2026 | $28.74 | $29.40 | $28.16 | $28.34 | -1.32% | 355,026 |
| Feb 17, 2026 | $29.61 | $30.23 | $28.64 | $28.72 | -3.01% | 321,390 |
| Feb 13, 2026 | $27.22 | $29.73 | $27.14 | $29.61 | +8.86% | 376,052 |
| Feb 12, 2026 | $26.86 | $27.92 | $26.47 | $27.20 | +1.19% | 335,009 |
| Feb 11, 2026 | $24.86 | $26.92 | $24.67 | $26.88 | +10.89% | 567,299 |
| Feb 10, 2026 | $23.31 | $24.30 | $22.50 | $24.24 | +6.88% | 413,291 |
| Feb 9, 2026 | $23.67 | $23.82 | $22.16 | $22.68 | -4.18% | 270,331 |
| Feb 6, 2026 | $23.22 | $23.90 | $22.74 | $23.67 | +3.36% | 395,753 |
| Feb 5, 2026 | $22.65 | $23.53 | $22.33 | $22.90 | -0.52% | 668,358 |
| Feb 4, 2026 | $22.22 | $23.47 | $21.96 | $23.02 | +4.59% | 493,462 |
| Feb 3, 2026 | $22.25 | $22.40 | $21.14 | $22.01 | -1.17% | 633,567 |
| Feb 2, 2026 | $21.50 | $22.45 | $21.34 | $22.27 | +4.26% | 174,486 |
| Jan 30, 2026 | $21.17 | $21.62 | $21.08 | $21.36 | -0.37% | 167,444 |
| Jan 29, 2026 | $21.58 | $21.70 | $20.90 | $21.44 | -0.74% | 169,229 |
| Jan 28, 2026 | $21.67 | $21.96 | $21.47 | $21.60 | -0.37% | 99,216 |
| Jan 27, 2026 | $22.10 | $22.44 | $21.47 | $21.68 | -1.99% | 121,879 |
| Jan 26, 2026 | $21.31 | $22.18 | $21.31 | $22.12 | +3.46% | 154,318 |
| Jan 23, 2026 | $21.75 | $21.86 | $21.36 | $21.38 | -1.97% | 89,627 |
| Jan 22, 2026 | $21.61 | $22.13 | $21.60 | $21.81 | +1.18% | 122,927 |
| Jan 21, 2026 | $21.05 | $21.66 | $20.93 | $21.56 | +3.43% | 141,493 |
| Jan 20, 2026 | $21.40 | $21.74 | $20.78 | $20.84 | -5.06% | 154,704 |
| Jan 16, 2026 | $22.58 | $22.58 | $21.93 | $21.95 | -3.18% | 145,524 |
| Jan 15, 2026 | $22.49 | $23.03 | $21.82 | $22.67 | 0.00% | 164,598 |
| Jan 14, 2026 | $22.61 | $22.94 | $22.43 | $22.67 | +0.13% | 161,331 |
| Jan 13, 2026 | $22.75 | $22.92 | $22.48 | $22.64 | -0.26% | 144,684 |
| Jan 12, 2026 | $21.87 | $22.80 | $21.46 | $22.70 | +2.81% | 163,925 |
| Jan 9, 2026 | $21.88 | $22.23 | $21.23 | $22.08 | +0.78% | 113,396 |
| Jan 8, 2026 | $21.05 | $22.05 | $20.79 | $21.91 | +3.15% | 165,059 |
| Jan 7, 2026 | $21.38 | $21.52 | $20.92 | $21.24 | -0.28% | 197,251 |
| Jan 6, 2026 | $22.27 | $22.27 | $21.02 | $21.30 | -5.16% | 184,903 |
| Jan 5, 2026 | $21.78 | $22.85 | $21.55 | $22.46 | +3.41% | 250,047 |
| Jan 2, 2026 | $21.88 | $22.28 | $21.59 | $21.72 | -0.46% | 245,820 |
| Dec 31, 2025 | $21.90 | $22.05 | $21.61 | $21.82 | -0.68% | 149,898 |
| Dec 30, 2025 | $22.36 | $22.46 | $21.97 | $21.97 | -0.86% | 86,396 |
| Dec 29, 2025 | $23.20 | $23.35 | $22.02 | $22.16 | -5.10% | 198,109 |
| Dec 26, 2025 | $22.81 | $23.51 | $22.77 | $23.35 | +2.37% | 219,044 |
| Dec 24, 2025 | $22.66 | $23.23 | $22.48 | $22.81 | +0.31% | 212,174 |
| Dec 23, 2025 | $23.18 | $23.61 | $22.38 | $22.74 | -1.98% | 255,727 |
| Dec 22, 2025 | $23.13 | $23.64 | $23.13 | $23.20 | +0.43% | 150,339 |
| Dec 19, 2025 | $23.31 | $23.50 | $22.96 | $23.10 | -1.07% | 389,405 |
| Dec 18, 2025 | $23.70 | $23.94 | $23.35 | $23.35 | +0.30% | 137,072 |
| Dec 17, 2025 | $23.38 | $23.58 | $23.19 | $23.28 | -0.34% | 119,156 |
| Dec 16, 2025 | $23.57 | $23.94 | $23.18 | $23.36 | -1.23% | 218,890 |
| Dec 15, 2025 | $24.09 | $24.28 | $23.55 | $23.65 | -1.29% | 168,330 |
| Dec 12, 2025 | $23.68 | $23.99 | $23.47 | $23.96 | +0.84% | 125,248 |
| Dec 11, 2025 | $23.69 | $23.86 | $23.34 | $23.76 | +0.51% | 182,274 |
| Dec 10, 2025 | $22.89 | $23.79 | $22.66 | $23.64 | +3.10% | 257,698 |
| Dec 9, 2025 | $22.62 | $23.54 | $22.16 | $22.93 | +1.33% | 205,770 |
| Dec 8, 2025 | $22.68 | $22.72 | $21.92 | $22.63 | +0.98% | 224,727 |
| Dec 5, 2025 | $22.56 | $23.14 | $22.21 | $22.41 | -0.44% | 161,724 |
| Dec 4, 2025 | $22.79 | $22.90 | $22.38 | $22.51 | -1.23% | 119,970 |
| Dec 3, 2025 | $22.40 | $22.93 | $22.30 | $22.79 | +1.38% | 140,427 |
| Dec 2, 2025 | $22.60 | $22.84 | $22.35 | $22.48 | +0.99% | 150,809 |
| Dec 1, 2025 | $21.67 | $22.48 | $21.38 | $22.26 | +1.92% | 195,060 |
| Nov 28, 2025 | $22.14 | $22.39 | $21.59 | $21.84 | -1.27% | 111,602 |
| Nov 26, 2025 | $21.60 | $22.18 | $21.37 | $22.12 | +2.31% | 214,505 |
| Nov 25, 2025 | $21.31 | $21.84 | $21.19 | $21.62 | +2.46% | 148,977 |
| Nov 24, 2025 | $20.96 | $21.43 | $20.75 | $21.10 | +0.67% | 163,245 |
| Nov 21, 2025 | $20.22 | $21.51 | $20.22 | $20.96 | +3.56% | 178,023 |
| Nov 20, 2025 | $21.64 | $22.01 | $20.20 | $20.24 | -4.62% | 174,528 |
| Nov 19, 2025 | $21.73 | $21.75 | $21.11 | $21.22 | -1.99% | 125,436 |
| Nov 18, 2025 | $21.89 | $22.10 | $21.46 | $21.65 | -1.55% | 140,289 |
| Nov 17, 2025 | $22.26 | $22.66 | $21.78 | $21.99 | -1.70% | 225,742 |
| Nov 14, 2025 | $23.15 | $23.26 | $22.04 | $22.37 | -4.81% | 231,870 |
| Nov 13, 2025 | $24.33 | $24.35 | $22.77 | $23.50 | -4.32% | 207,424 |
| Nov 12, 2025 | $24.09 | $24.64 | $24.07 | $24.56 | +1.82% | 198,389 |
| Nov 11, 2025 | $24.76 | $24.76 | $24.03 | $24.12 | -1.91% | 203,246 |
| Nov 10, 2025 | $25.00 | $25.47 | $24.52 | $24.59 | +0.45% | 231,831 |
| Nov 7, 2025 | $24.56 | $24.91 | $24.08 | $24.48 | -2.04% | 268,335 |
| Nov 6, 2025 | $29.72 | $30.00 | $24.61 | $24.99 | -15.92% | 583,445 |
| Nov 5, 2025 | $28.63 | $29.86 | $28.63 | $29.72 | +3.55% | 135,017 |
| Nov 4, 2025 | $28.82 | $29.26 | $28.25 | $28.70 | -2.61% | 110,344 |
| Nov 3, 2025 | $29.76 | $29.88 | $28.51 | $29.47 | +0.51% | 210,455 |
| Oct 31, 2025 | $28.35 | $29.84 | $28.25 | $29.32 | +4.64% | 215,185 |
| Oct 30, 2025 | $26.92 | $28.69 | $26.75 | $28.02 | +5.06% | 161,862 |
| Oct 29, 2025 | $27.13 | $27.76 | $26.42 | $26.67 | -1.80% | 130,789 |
| Oct 28, 2025 | $27.67 | $28.26 | $27.00 | $27.16 | -0.77% | 140,916 |
| Oct 27, 2025 | $27.76 | $27.98 | $27.17 | $27.37 | -1.16% | 119,745 |
| Oct 24, 2025 | $27.02 | $27.88 | $26.75 | $27.69 | +3.75% | 59,934 |
| Oct 23, 2025 | $26.68 | $26.92 | $26.45 | $26.69 | +0.04% | 55,955 |
| Oct 22, 2025 | $27.07 | $27.48 | $26.43 | $26.68 | -1.11% | 84,364 |
| Oct 21, 2025 | $26.20 | $27.16 | $25.63 | $26.98 | +3.13% | 99,215 |
| Oct 20, 2025 | $25.33 | $26.36 | $25.33 | $26.16 | – | 198,077 |
Seasonality
CCSI return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.4% | -5.1% | -8.4% | -6.9% | 18.8% | -3.4% | 7.0% | 8.3% | -5.5% | 13.9% | -5.5% | 5.0% |
| Months up | 2 of 5 | 1 of 5 | 1 of 5 | 2 of 5 | 3 of 5 | 2 of 5 | 3 of 5 | 3 of 5 | 1 of 5 | 3 of 6 | 2 of 5 | 1 of 5 |
| 2026 | -2.1% | 40.8% | -21.1% | 9.0% | 32.7% | 11.1% | -4.6% | 5.1% | -8.8% | 7.0% | ||
| 2025 | 18.7% | -7.6% | -11.8% | -14.0% | 10.6% | 5.0% | -12.5% | 31.7% | 10.5% | -0.2% | -25.5% | -0.1% |
| 2024 | -17.1% | -26.8% | -0.4% | -26.6% | 62.1% | -9.0% | 24.0% | 13.1% | -2.2% | -5.8% | 12.5% | -4.4% |
| 2023 | 9.3% | -30.2% | -16.9% | 9.5% | -2.4% | -15.0% | 4.5% | -1.5% | -21.1% | -14.3% | -14.7% | 42.3% |
| 2022 | -2.0% | -1.8% | 8.0% | -12.3% | -8.9% | -9.1% | 23.7% | -6.8% | -6.1% | 18.7% | 1.2% | -5.3% |
| 2021 | 77.7% | -1.1% | -7.6% |