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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $34.96 | $38.36 | $34.48 | $37.34 | +6.99% | 2,210,489 |
| Sep 2026 | $37.68 | $38.57 | $33.30 | $34.90 | -8.76% | 3,260,571 |
| Aug 2026 | $37.01 | $40.98 | $33.30 | $38.25 | +5.08% | 3,641,405 |
| Jul 2026 | $38.17 | $41.40 | $33.35 | $36.40 | -4.59% | 2,851,998 |
| Jun 2026 | $34.74 | $38.76 | $32.00 | $38.15 | +11.06% | 3,603,012 |
| May 2026 | $26.20 | $37.30 | $25.97 | $34.35 | +32.73% | 3,789,581 |
| Apr 2026 | $24.08 | $28.96 | $22.88 | $25.88 | +9.01% | 2,102,122 |
| Mar 2026 | $29.41 | $31.67 | $22.98 | $23.74 | -21.08% | 3,411,155 |
| Feb 2026 | $21.50 | $30.83 | $21.14 | $30.08 | +40.82% | 6,730,210 |
| Jan 2026 | $21.88 | $23.03 | $20.78 | $21.36 | -2.11% | 3,157,375 |
| Dec 2025 | $21.67 | $24.28 | $21.38 | $21.82 | -0.09% | 4,068,247 |
| Nov 2025 | $29.76 | $30.00 | $20.20 | $21.84 | -25.51% | 3,862,703 |
| Oct 2025 | $29.08 | $29.84 | $25.25 | $29.32 | -0.17% | 2,613,227 |
| Sep 2025 | $26.17 | $30.08 | $26.05 | $29.37 | +10.54% | 2,132,264 |
| Aug 2025 | $19.83 | $27.15 | $19.42 | $26.57 | +31.67% | 3,439,793 |
| Jul 2025 | $23.00 | $24.36 | $19.51 | $20.18 | -12.49% | 3,013,984 |
| Jun 2025 | $22.00 | $23.49 | $20.86 | $23.06 | +4.96% | 3,075,995 |
| May 2025 | $19.98 | $24.03 | $19.24 | $21.97 | +10.62% | 3,572,767 |
| Apr 2025 | $23.00 | $23.62 | $17.84 | $19.86 | -13.95% | 2,886,204 |
| Mar 2025 | $26.14 | $26.67 | $22.47 | $23.08 | -11.81% | 3,424,095 |
| Feb 2025 | $27.46 | $29.70 | $22.52 | $26.17 | -7.59% | 2,856,632 |
| Jan 2025 | $24.05 | $32.10 | $23.03 | $28.32 | +18.69% | 2,181,988 |
| Dec 2024 | $25.01 | $26.46 | $23.00 | $23.86 | -4.37% | 2,083,964 |
| Nov 2024 | $22.35 | $27.79 | $22.09 | $24.95 | +12.49% | 2,719,083 |
| Oct 2024 | $23.65 | $23.65 | $20.00 | $22.18 | -5.82% | 2,442,871 |
| Sep 2024 | $23.81 | $24.32 | $20.69 | $23.55 | -2.24% | 2,505,182 |
| Aug 2024 | $21.34 | $24.37 | $18.16 | $24.09 | +13.10% | 3,266,571 |
| Jul 2024 | $17.20 | $23.36 | $15.81 | $21.30 | +23.98% | 3,515,909 |
| Jun 2024 | $19.27 | $20.68 | $15.92 | $17.18 | -8.96% | 3,721,301 |
| May 2024 | $11.69 | $20.52 | $11.69 | $18.87 | +62.11% | 6,515,956 |
| Apr 2024 | $15.87 | $16.06 | $11.62 | $11.64 | -26.61% | 5,002,266 |
| Mar 2024 | $15.94 | $16.99 | $12.61 | $15.86 | -0.38% | 14,585,323 |
| Feb 2024 | $21.79 | $22.71 | $15.20 | $15.92 | -26.77% | 5,638,050 |
| Jan 2024 | $26.02 | $26.23 | $17.57 | $21.74 | -17.05% | 3,269,525 |
| Dec 2023 | $18.64 | $28.10 | $18.48 | $26.21 | +42.29% | 4,325,247 |
| Nov 2023 | $21.66 | $25.32 | $18.33 | $18.42 | -14.68% | 2,692,897 |
| Oct 2023 | $25.23 | $25.94 | $20.06 | $21.59 | -14.26% | 2,636,746 |
| Sep 2023 | $32.16 | $32.36 | $23.64 | $25.18 | -21.14% | 2,781,245 |
| Aug 2023 | $32.29 | $33.55 | $29.25 | $31.93 | -1.48% | 2,017,541 |
| Jul 2023 | $31.05 | $35.29 | $30.03 | $32.41 | +4.55% | 2,002,322 |
| Jun 2023 | $36.23 | $36.80 | $29.35 | $31.00 | -14.95% | 4,322,534 |
| May 2023 | $37.17 | $38.34 | $33.03 | $36.45 | -2.36% | 2,970,609 |
| Apr 2023 | $34.25 | $39.81 | $32.85 | $37.33 | +9.50% | 2,004,410 |
| Mar 2023 | $40.95 | $41.00 | $29.62 | $34.09 | -16.93% | 5,013,270 |
| Feb 2023 | $58.50 | $62.08 | $40.48 | $41.04 | -30.17% | 3,224,689 |
| Jan 2023 | $54.20 | $60.96 | $51.22 | $58.77 | +9.32% | 1,298,819 |
| Dec 2022 | $56.92 | $59.88 | $51.58 | $53.76 | -5.34% | 2,793,783 |
| Nov 2022 | $56.29 | $65.68 | $52.74 | $56.79 | +1.16% | 1,750,584 |
| Oct 2022 | $47.71 | $57.58 | $46.63 | $56.14 | +18.69% | 1,412,117 |
| Sep 2022 | $49.79 | $51.95 | $46.20 | $47.30 | -6.06% | 2,955,727 |
| Aug 2022 | $53.94 | $60.04 | $50.27 | $50.35 | -6.81% | 2,242,944 |
| Jul 2022 | $43.60 | $54.22 | $43.39 | $54.03 | +23.70% | 1,705,421 |
| Jun 2022 | $48.71 | $51.34 | $37.75 | $43.68 | -9.06% | 4,610,147 |
| May 2022 | $53.08 | $55.24 | $44.35 | $48.03 | -8.90% | 1,539,148 |
| Apr 2022 | $59.94 | $60.90 | $51.04 | $52.72 | -12.32% | 1,427,578 |
| Mar 2022 | $55.40 | $62.26 | $53.49 | $60.13 | +8.03% | 1,951,410 |
| Feb 2022 | $56.85 | $62.77 | $51.81 | $55.66 | -1.83% | 1,322,485 |
| Jan 2022 | $58.16 | $60.85 | $51.48 | $56.70 | -2.02% | 1,515,227 |
| Dec 2021 | $63.65 | $65.68 | $52.20 | $57.87 | -7.61% | 2,901,424 |
| Nov 2021 | $63.39 | $69.31 | $57.49 | $62.64 | -1.09% | 3,105,981 |
| Oct 2021 | $37.06 | $68.89 | $37.00 | $63.33 | +77.74% | 9,884,168 |
| Sep 2021 | $34.81 | $37.50 | $34.81 | $35.63 | +356200.00% | 5,015 |
| Nov 2009 | $0.01 | $0.01 | $0.01 | $0.01 | – | 7,135 |
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% |