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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $37.64 | $38.36 | $36.24 | $37.34 | -0.35% | 459,074 |
| Oct 19, 2026 | $35.40 | $37.53 | $35.22 | $37.47 | +5.97% | 428,274 |
| Oct 12, 2026 | $36.79 | $37.70 | $34.48 | $35.36 | -3.68% | 531,415 |
| Oct 5, 2026 | $35.26 | $36.99 | $35.20 | $36.71 | +3.82% | 593,920 |
| Sep 28, 2026 | $34.64 | $36.91 | $33.61 | $35.36 | +0.40% | 561,005 |
| Sep 21, 2026 | $35.13 | $36.47 | $34.36 | $35.22 | +0.83% | 452,348 |
| Sep 14, 2026 | $36.81 | $38.57 | $34.78 | $34.93 | -4.90% | 931,781 |
| Sep 8, 2026 | $34.99 | $37.71 | $34.20 | $36.73 | +3.87% | 582,110 |
| Aug 31, 2026 | $37.72 | $38.57 | $33.30 | $35.36 | -6.95% | 1,108,704 |
| Aug 24, 2026 | $38.88 | $40.98 | $37.76 | $38.00 | -1.99% | 860,989 |
| Aug 17, 2026 | $38.25 | $39.20 | $36.50 | $38.77 | -0.77% | 1,196,327 |
| Aug 10, 2026 | $35.52 | $39.33 | $35.35 | $39.07 | +11.18% | 818,620 |
| Aug 3, 2026 | $37.01 | $39.02 | $33.30 | $35.14 | -3.46% | 587,898 |
| Jul 27, 2026 | $37.20 | $37.82 | $35.24 | $36.40 | +0.08% | 576,756 |
| Jul 20, 2026 | $37.38 | $37.73 | $33.35 | $36.37 | -2.86% | 668,051 |
| Jul 13, 2026 | $37.48 | $39.88 | $36.77 | $37.44 | -0.19% | 643,718 |
| Jul 6, 2026 | $38.02 | $38.65 | $35.92 | $37.51 | -1.13% | 685,975 |
| Jun 29, 2026 | $37.19 | $41.40 | $36.00 | $37.94 | +3.32% | 560,406 |
| Jun 22, 2026 | $34.10 | $37.08 | $32.36 | $36.72 | +7.56% | 1,176,623 |
| Jun 15, 2026 | $35.22 | $35.29 | $33.67 | $34.14 | -1.92% | 563,279 |
| Jun 8, 2026 | $33.28 | $35.62 | $32.00 | $34.81 | +3.91% | 632,178 |
| Jun 1, 2026 | $34.74 | $36.16 | $32.30 | $33.50 | -2.47% | 948,024 |
| May 26, 2026 | $28.65 | $34.88 | $28.03 | $34.35 | +21.92% | 733,520 |
| May 18, 2026 | $28.29 | $29.07 | $26.50 | $28.18 | -0.51% | 945,381 |
| May 11, 2026 | $33.27 | $33.97 | $28.09 | $28.32 | -16.71% | 962,621 |
| May 4, 2026 | $27.34 | $37.30 | $25.97 | $34.00 | +23.82% | 1,067,758 |
| Apr 27, 2026 | $26.57 | $27.73 | $24.85 | $27.46 | +2.77% | 440,627 |
| Apr 20, 2026 | $27.43 | $28.96 | $25.55 | $26.72 | -3.08% | 527,418 |
| Apr 13, 2026 | $23.90 | $27.86 | $23.72 | $27.57 | +15.36% | 510,451 |
| Apr 6, 2026 | $23.96 | $26.12 | $23.71 | $23.90 | -0.25% | 480,566 |
| Mar 30, 2026 | $24.95 | $24.95 | $22.88 | $23.96 | -1.92% | 482,858 |
| Mar 23, 2026 | $27.08 | $27.63 | $23.81 | $24.43 | -8.50% | 690,718 |
| Mar 16, 2026 | $30.35 | $30.62 | $26.47 | $26.70 | -11.15% | 972,672 |
| Mar 9, 2026 | $30.03 | $30.93 | $29.21 | $30.05 | -1.64% | 739,512 |
| Mar 2, 2026 | $29.41 | $31.67 | $28.67 | $30.55 | +1.56% | 748,756 |
| Feb 23, 2026 | $29.56 | $30.83 | $28.24 | $30.08 | +0.70% | 1,185,421 |
| Feb 17, 2026 | $29.61 | $30.23 | $27.89 | $29.87 | +0.88% | 1,217,181 |
| Feb 9, 2026 | $23.67 | $29.73 | $22.16 | $29.61 | +25.10% | 1,961,982 |
| Feb 2, 2026 | $21.50 | $23.90 | $21.14 | $23.67 | +10.81% | 2,365,626 |
| Jan 26, 2026 | $21.31 | $22.44 | $20.90 | $21.36 | -0.09% | 712,086 |
| Jan 20, 2026 | $21.40 | $22.13 | $20.78 | $21.38 | -2.60% | 508,751 |
| Jan 12, 2026 | $21.87 | $23.03 | $21.46 | $21.95 | -0.59% | 780,062 |
| Jan 5, 2026 | $21.78 | $22.85 | $20.79 | $22.08 | +1.66% | 910,656 |
| Dec 29, 2025 | $23.20 | $23.35 | $21.59 | $21.72 | -6.98% | 680,223 |
| Dec 22, 2025 | $23.13 | $23.64 | $22.38 | $23.35 | +1.08% | 837,284 |
| Dec 15, 2025 | $24.09 | $24.28 | $22.96 | $23.10 | -3.59% | 1,032,853 |
| Dec 8, 2025 | $22.68 | $23.99 | $21.92 | $23.96 | +6.92% | 995,717 |
| Dec 1, 2025 | $21.67 | $23.14 | $21.38 | $22.41 | +2.61% | 767,990 |
| Nov 24, 2025 | $20.96 | $22.39 | $20.75 | $21.84 | +4.20% | 638,329 |
| Nov 17, 2025 | $22.26 | $22.66 | $20.20 | $20.96 | -6.30% | 844,018 |
| Nov 10, 2025 | $25.00 | $25.47 | $22.04 | $22.37 | -8.62% | 1,072,760 |
| Nov 3, 2025 | $29.76 | $30.00 | $24.08 | $24.48 | -16.51% | 1,307,596 |
| Oct 27, 2025 | $27.76 | $29.84 | $26.42 | $29.32 | +5.89% | 768,497 |
| Oct 20, 2025 | $25.33 | $27.88 | $25.33 | $27.69 | +9.62% | 497,545 |
| Oct 13, 2025 | $26.47 | $27.40 | $25.25 | $25.26 | -2.88% | 496,814 |
| Oct 6, 2025 | $27.89 | $28.14 | $25.80 | $26.01 | -6.47% | 520,761 |
| Sep 29, 2025 | $29.60 | $29.81 | $27.74 | $27.81 | -5.38% | 490,340 |
| Sep 22, 2025 | $28.86 | $30.08 | $28.53 | $29.39 | +1.45% | 540,452 |
| Sep 15, 2025 | $27.71 | $29.54 | $27.64 | $28.97 | +4.89% | 588,641 |
| Sep 8, 2025 | $27.05 | $28.55 | $26.82 | $27.62 | +3.02% | 467,706 |
| Sep 2, 2025 | $26.17 | $27.35 | $26.05 | $26.81 | +0.90% | 374,735 |
| Aug 25, 2025 | $26.64 | $27.15 | $25.79 | $26.57 | -1.01% | 510,671 |
| Aug 18, 2025 | $25.95 | $27.00 | $24.89 | $26.84 | +3.71% | 742,601 |
| Aug 11, 2025 | $23.86 | $27.12 | $23.68 | $25.88 | +8.56% | 1,031,883 |
| Aug 4, 2025 | $19.71 | $25.77 | $19.63 | $23.84 | +21.26% | 952,549 |
| Jul 28, 2025 | $21.07 | $21.79 | $19.42 | $19.66 | -6.51% | 750,730 |
| Jul 21, 2025 | $21.13 | $21.77 | $20.64 | $21.03 | -0.14% | 580,231 |
| Jul 14, 2025 | $21.27 | $21.98 | $19.51 | $21.06 | -0.85% | 923,255 |
| Jul 7, 2025 | $23.61 | $24.36 | $21.18 | $21.24 | -10.00% | 612,743 |
| Jun 30, 2025 | $23.10 | $24.22 | $22.95 | $23.60 | +2.79% | 490,016 |
| Jun 23, 2025 | $21.84 | $23.48 | $21.84 | $22.96 | +4.79% | 786,966 |
| Jun 16, 2025 | $21.96 | $22.81 | $21.66 | $21.91 | +1.20% | 690,683 |
| Jun 9, 2025 | $22.96 | $23.49 | $21.61 | $21.65 | -4.88% | 626,199 |
| Jun 2, 2025 | $22.00 | $22.93 | $20.86 | $22.76 | +3.60% | 831,245 |
| May 26, 2025 | $21.75 | $22.90 | $21.29 | $21.97 | +2.81% | 738,990 |
| May 19, 2025 | $22.79 | $23.33 | $21.29 | $21.37 | -7.77% | 790,775 |
| May 12, 2025 | $23.48 | $24.03 | $22.60 | $23.17 | +2.93% | 715,344 |
| May 5, 2025 | $20.65 | $23.43 | $19.24 | $22.51 | +7.96% | 1,082,672 |
| Apr 28, 2025 | $19.40 | $20.88 | $19.22 | $20.85 | +7.47% | 588,682 |
| Apr 21, 2025 | $18.46 | $19.69 | $17.84 | $19.40 | +3.30% | 677,505 |
| Apr 14, 2025 | $19.53 | $20.00 | $18.34 | $18.78 | -2.03% | 497,347 |
| Apr 7, 2025 | $19.93 | $21.36 | $18.53 | $19.17 | -6.49% | 832,897 |
| Mar 31, 2025 | $22.85 | $23.62 | $20.04 | $20.50 | -11.64% | 773,641 |
| Mar 24, 2025 | $24.13 | $24.90 | $23.02 | $23.20 | -1.90% | 776,328 |
| Mar 17, 2025 | $23.88 | $24.89 | $23.42 | $23.65 | -0.92% | 833,999 |
| Mar 10, 2025 | $23.81 | $24.39 | $23.12 | $23.87 | -1.65% | 775,863 |
| Mar 3, 2025 | $26.14 | $26.67 | $23.35 | $24.27 | -7.26% | 799,023 |
| Feb 24, 2025 | $25.96 | $27.75 | $25.05 | $26.17 | +1.91% | 962,712 |
| Feb 18, 2025 | $28.93 | $29.70 | $22.52 | $25.68 | -10.86% | 1,013,135 |
| Feb 10, 2025 | $27.78 | $29.64 | $27.55 | $28.81 | +3.97% | 426,384 |
| Feb 3, 2025 | $27.46 | $28.89 | $27.02 | $27.71 | -2.15% | 454,401 |
| Jan 27, 2025 | $26.36 | $32.10 | $26.00 | $28.32 | +7.44% | 904,154 |
| Jan 21, 2025 | $25.38 | $26.66 | $25.05 | $26.36 | +5.15% | 272,714 |
| Jan 13, 2025 | $23.19 | $25.35 | $23.12 | $25.07 | +6.77% | 429,735 |
| Jan 6, 2025 | $24.65 | $25.17 | $23.03 | $23.48 | -4.67% | 394,506 |
| Dec 30, 2024 | $23.70 | $24.72 | $23.12 | $24.63 | +3.01% | 414,678 |
| Dec 23, 2024 | $23.60 | $24.49 | $23.22 | $23.91 | +1.36% | 284,452 |
| Dec 16, 2024 | $24.00 | $24.71 | $23.00 | $23.59 | -2.12% | 549,279 |
| Dec 9, 2024 | $25.02 | $25.51 | $24.00 | $24.10 | -3.75% | 422,495 |
| Dec 2, 2024 | $25.01 | $26.46 | $24.15 | $25.04 | +0.36% | 593,939 |
| Nov 25, 2024 | $24.81 | $26.24 | $24.81 | $24.95 | +1.88% | 389,020 |
| Nov 18, 2024 | $25.42 | $25.91 | $23.05 | $24.49 | -3.20% | 517,251 |
| Nov 11, 2024 | $25.56 | $25.73 | $24.51 | $25.30 | +1.00% | 674,528 |
| Nov 4, 2024 | $22.90 | $27.79 | $22.68 | $25.05 | +9.39% | 939,182 |
| Oct 28, 2024 | $20.44 | $23.06 | $20.14 | $22.90 | +13.25% | 687,524 |
| Oct 21, 2024 | $20.87 | $21.36 | $20.00 | $20.22 | -4.67% | 605,986 |
| Oct 14, 2024 | $21.77 | $22.24 | $21.16 | $21.21 | -2.08% | 541,059 |
| Oct 7, 2024 | $22.20 | $22.21 | $21.10 | $21.66 | -2.30% | 352,242 |
| Sep 30, 2024 | $23.62 | $24.01 | $21.47 | $22.17 | -6.14% | 535,952 |
| Sep 23, 2024 | $23.08 | $24.32 | $22.23 | $23.62 | +4.05% | 656,650 |
| Sep 16, 2024 | $22.56 | $24.25 | $22.56 | $22.70 | +0.75% | 864,096 |
| Sep 9, 2024 | $22.42 | $22.97 | $20.69 | $22.53 | -0.75% | 488,782 |
| Sep 3, 2024 | $23.81 | $24.15 | $22.26 | $22.70 | -5.77% | 414,864 |
| Aug 26, 2024 | $22.00 | $24.37 | $21.83 | $24.09 | +10.35% | 557,924 |
| Aug 19, 2024 | $20.15 | $23.77 | $19.74 | $21.83 | +8.23% | 781,943 |
| Aug 12, 2024 | $20.03 | $20.42 | $19.11 | $20.17 | +1.51% | 670,890 |
| Aug 5, 2024 | $18.93 | $23.81 | $18.16 | $19.87 | -1.10% | 921,118 |
| Jul 29, 2024 | $22.49 | $22.49 | $20.00 | $20.09 | -10.95% | 745,853 |
| Jul 22, 2024 | $20.37 | $23.36 | $19.88 | $22.56 | +10.32% | 973,853 |
| Jul 15, 2024 | $16.91 | $20.66 | $16.68 | $20.45 | +21.44% | 892,910 |
| Jul 8, 2024 | $16.85 | $17.75 | $16.15 | $16.84 | +0.60% | 726,417 |
| Jul 1, 2024 | $17.20 | $17.23 | $15.81 | $16.74 | -2.56% | 511,572 |
| Jun 24, 2024 | $16.81 | $17.35 | $15.96 | $17.18 | +2.26% | 1,146,267 |
| Jun 17, 2024 | $17.43 | $17.71 | $15.92 | $16.80 | -4.16% | 622,475 |
| Jun 10, 2024 | $18.44 | $20.68 | $17.11 | $17.53 | -5.35% | 1,062,665 |
| Jun 3, 2024 | $19.27 | $19.66 | $18.40 | $18.52 | -1.85% | 889,894 |
| May 28, 2024 | $19.95 | $20.32 | $18.35 | $18.87 | -4.98% | 1,122,253 |
| May 20, 2024 | $19.48 | $20.45 | $18.94 | $19.86 | +0.71% | 1,086,227 |
| May 13, 2024 | $19.31 | $20.52 | $18.74 | $19.72 | +3.19% | 1,201,481 |
| May 6, 2024 | $12.33 | $19.26 | $12.33 | $19.11 | +56.51% | 2,311,970 |
| Apr 29, 2024 | $12.36 | $12.81 | $11.62 | $12.21 | -0.49% | 1,726,156 |
| Apr 22, 2024 | $12.96 | $12.99 | $12.25 | $12.27 | -4.74% | 706,317 |
| Apr 15, 2024 | $12.51 | $13.12 | $12.28 | $12.88 | +1.50% | 1,111,023 |
| Apr 8, 2024 | $13.87 | $15.26 | $12.67 | $12.69 | -7.10% | 1,104,835 |
| Apr 1, 2024 | $15.87 | $16.06 | $13.28 | $13.66 | -13.87% | 1,147,960 |
| Mar 25, 2024 | $13.71 | $15.89 | $13.55 | $15.86 | +17.92% | 1,276,930 |
| Mar 18, 2024 | $13.70 | $15.32 | $13.09 | $13.45 | -1.54% | 2,497,986 |
| Mar 11, 2024 | $14.30 | $14.82 | $12.61 | $13.66 | -4.68% | 6,296,102 |
| Mar 4, 2024 | $16.25 | $16.43 | $13.13 | $14.33 | -12.57% | 3,967,775 |
| Feb 26, 2024 | $16.87 | $17.27 | $15.29 | $16.39 | -2.50% | 2,352,993 |
| Feb 20, 2024 | $18.82 | $19.21 | $15.20 | $16.81 | -11.99% | 1,736,916 |
| Feb 12, 2024 | $19.79 | $21.15 | $18.11 | $19.10 | -3.49% | 815,857 |
| Feb 5, 2024 | $19.96 | $20.85 | $18.96 | $19.79 | -2.75% | 928,332 |
| Jan 29, 2024 | $20.48 | $22.71 | $20.01 | $20.35 | -0.59% | 1,031,610 |
| Jan 22, 2024 | $18.64 | $21.00 | $18.38 | $20.47 | +11.49% | 661,222 |
| Jan 16, 2024 | $19.69 | $20.02 | $17.57 | $18.36 | -6.85% | 695,586 |
| Jan 8, 2024 | $22.55 | $23.03 | $18.91 | $19.71 | -12.32% | 750,665 |
| Jan 2, 2024 | $26.02 | $26.23 | $22.10 | $22.48 | -14.23% | 480,924 |
| Dec 26, 2023 | $25.77 | $27.03 | $25.10 | $26.21 | +2.34% | 491,203 |
| Dec 18, 2023 | $26.96 | $27.90 | $25.08 | $25.61 | -3.79% | 923,969 |
| Dec 11, 2023 | $25.42 | $28.10 | $24.66 | $26.62 | +4.27% | 1,571,635 |
| Dec 4, 2023 | $19.33 | $25.68 | $19.33 | $25.53 | +33.39% | 1,087,700 |
| Nov 27, 2023 | $22.00 | $22.37 | $18.33 | $19.14 | -14.40% | 1,009,780 |
| Nov 20, 2023 | $22.26 | $23.35 | $21.96 | $22.36 | +0.09% | 319,108 |
| Nov 13, 2023 | $20.94 | $25.32 | $20.94 | $22.34 | +6.33% | 674,978 |
| Nov 6, 2023 | $22.21 | $23.01 | $20.14 | $21.01 | -6.04% | 640,961 |
| Oct 30, 2023 | $20.79 | $22.90 | $20.65 | $22.36 | +9.55% | 498,664 |
| Oct 23, 2023 | $22.19 | $22.25 | $20.06 | $20.41 | -9.29% | 451,186 |
| Oct 16, 2023 | $24.09 | $25.94 | $22.25 | $22.50 | -5.74% | 543,404 |
| Oct 9, 2023 | $23.91 | $25.63 | $23.80 | $23.87 | -0.50% | 552,495 |
| Oct 2, 2023 | $25.23 | $25.50 | $23.25 | $23.99 | -4.73% | 889,807 |
| Sep 25, 2023 | $25.17 | $25.49 | $23.64 | $25.18 | -0.24% | 839,287 |
| Sep 18, 2023 | $25.36 | $27.13 | $24.84 | $25.24 | +0.48% | 591,690 |
| Sep 11, 2023 | $26.57 | $27.43 | $24.98 | $25.12 | -5.17% | 789,015 |
| Sep 5, 2023 | $31.45 | $31.82 | $25.47 | $26.49 | -15.90% | 484,079 |
| Aug 28, 2023 | $30.91 | $33.39 | $30.80 | $31.50 | +2.44% | 464,952 |
| Aug 21, 2023 | $29.97 | $31.15 | $29.25 | $30.75 | +2.57% | 401,182 |
| Aug 14, 2023 | $31.50 | $32.23 | $29.96 | $29.98 | -5.60% | 383,369 |
| Aug 7, 2023 | $30.65 | $33.55 | $30.07 | $31.76 | +4.17% | 532,882 |
| Jul 31, 2023 | $32.79 | $33.49 | $29.38 | $30.49 | -6.67% | 380,590 |
| Jul 24, 2023 | $32.48 | $33.54 | $31.89 | $32.67 | +0.96% | 347,927 |
| Jul 17, 2023 | $33.56 | $35.29 | $32.06 | $32.36 | -3.92% | 464,276 |
| Jul 10, 2023 | $30.23 | $34.49 | $30.23 | $33.68 | +10.75% | 542,622 |
| Jul 3, 2023 | $31.05 | $32.54 | $30.03 | $30.41 | -1.90% | 579,237 |
| Jun 26, 2023 | $29.45 | $31.12 | $29.45 | $31.00 | +4.84% | 800,923 |
| Jun 20, 2023 | $31.73 | $32.73 | $29.35 | $29.57 | -6.69% | 847,428 |
| Jun 12, 2023 | $35.34 | $35.90 | $31.21 | $31.69 | -10.88% | 1,427,342 |
| Jun 5, 2023 | $36.16 | $36.80 | $34.40 | $35.56 | -2.76% | 824,707 |
| May 30, 2023 | $36.49 | $37.24 | $34.89 | $36.57 | +0.99% | 1,008,513 |
| May 22, 2023 | $34.75 | $36.69 | $34.53 | $36.21 | +4.56% | 600,025 |
| May 15, 2023 | $33.66 | $36.45 | $33.15 | $34.63 | +4.54% | 776,923 |
| May 8, 2023 | $37.03 | $38.11 | $33.03 | $33.13 | -10.13% | 578,994 |
| May 1, 2023 | $37.17 | $38.34 | $35.94 | $36.86 | -1.26% | 428,288 |
| Apr 24, 2023 | $39.11 | $39.58 | $36.91 | $37.33 | -4.65% | 342,587 |
| Apr 17, 2023 | $39.06 | $39.81 | $37.29 | $39.15 | +0.23% | 478,914 |
| Apr 10, 2023 | $34.45 | $39.68 | $34.45 | $39.06 | +12.50% | 800,353 |
| Apr 3, 2023 | $34.25 | $34.78 | $32.85 | $34.72 | +1.85% | 382,556 |
| Mar 27, 2023 | $31.66 | $34.16 | $31.33 | $34.09 | +8.74% | 519,519 |
| Mar 20, 2023 | $31.89 | $34.01 | $30.06 | $31.35 | -1.38% | 968,252 |
| Mar 13, 2023 | $33.72 | $34.27 | $29.62 | $31.79 | -7.21% | 1,773,879 |
| Mar 6, 2023 | $38.21 | $38.97 | $33.37 | $34.26 | -10.34% | 1,116,020 |
| Feb 27, 2023 | $44.12 | $44.43 | $37.74 | $38.21 | -13.47% | 1,207,648 |
| Feb 21, 2023 | $59.96 | $60.86 | $41.89 | $44.16 | -27.51% | 1,529,520 |
| Feb 13, 2023 | $58.99 | $62.08 | $58.30 | $60.92 | +3.57% | 391,155 |
| Feb 6, 2023 | $59.04 | $60.78 | $58.51 | $58.82 | -0.66% | 407,729 |
| Jan 30, 2023 | $59.31 | $60.52 | $56.25 | $59.21 | -0.39% | 522,695 |
| Jan 23, 2023 | $56.75 | $60.96 | $56.12 | $59.44 | +4.61% | 293,801 |
| Jan 17, 2023 | $57.01 | $57.47 | $55.21 | $56.82 | -0.37% | 228,862 |
| Jan 9, 2023 | $54.29 | $57.50 | $53.33 | $57.03 | +6.04% | 303,507 |
| Jan 3, 2023 | $54.20 | $54.40 | $51.22 | $53.78 | +0.04% | 274,191 |
| Dec 27, 2022 | $53.22 | $54.07 | $51.58 | $53.76 | +0.79% | 210,331 |
| Dec 19, 2022 | $53.68 | $55.72 | $51.76 | $53.34 | +1.39% | 472,359 |
| Dec 12, 2022 | $56.12 | $59.88 | $51.86 | $52.61 | -6.15% | 1,650,788 |
| Dec 5, 2022 | $57.17 | $57.17 | $53.86 | $56.06 | -2.67% | 321,756 |
| Nov 28, 2022 | $55.43 | $59.59 | $54.72 | $57.60 | +3.26% | 451,544 |
| Nov 21, 2022 | $61.55 | $61.55 | $52.74 | $55.78 | -10.35% | 245,167 |
| Nov 14, 2022 | $56.07 | $63.17 | $55.20 | $62.22 | +10.10% | 486,882 |
| Nov 7, 2022 | $56.64 | $65.68 | $56.24 | $56.51 | +0.41% | 390,818 |
| Oct 31, 2022 | $54.96 | $58.15 | $52.47 | $56.28 | +1.88% | 380,870 |
| Oct 24, 2022 | $51.81 | $55.85 | $50.54 | $55.24 | +6.46% | 341,234 |
| Oct 17, 2022 | $50.00 | $53.04 | $49.87 | $51.89 | +6.07% | 319,309 |
| Oct 10, 2022 | $47.41 | $51.24 | $46.63 | $48.92 | +3.18% | 380,397 |
| Oct 3, 2022 | $47.71 | $50.23 | $46.65 | $47.41 | +0.23% | 305,029 |
| Sep 26, 2022 | $49.42 | $51.27 | $47.25 | $47.30 | -5.27% | 643,685 |
| Sep 19, 2022 | $49.58 | $51.95 | $47.82 | $49.93 | -1.15% | 556,540 |
| Sep 12, 2022 | $48.47 | $50.82 | $46.20 | $50.51 | +4.51% | 1,178,084 |
| Sep 6, 2022 | $49.00 | $49.29 | $46.36 | $48.33 | -0.58% | 378,596 |
| Aug 29, 2022 | $53.14 | $54.21 | $48.44 | $48.61 | -9.71% | 622,307 |
| Aug 22, 2022 | $52.28 | $56.75 | $51.54 | $53.84 | +1.39% | 548,859 |
| Aug 15, 2022 | $56.59 | $60.04 | $52.83 | $53.10 | -7.07% | 414,079 |
| Aug 8, 2022 | $56.84 | $60.00 | $52.51 | $57.14 | +0.79% | 519,134 |
| Aug 1, 2022 | $53.94 | $57.89 | $53.32 | $56.69 | +4.92% | 337,387 |
| Jul 25, 2022 | $54.07 | $54.22 | $50.97 | $54.03 | +0.67% | 324,801 |
| Jul 18, 2022 | $48.28 | $54.12 | $47.02 | $53.67 | +11.65% | 423,187 |
| Jul 11, 2022 | $48.41 | $48.79 | $45.10 | $48.07 | -1.90% | 415,063 |
| Jul 5, 2022 | $44.28 | $49.67 | $44.28 | $49.00 | +8.89% | 444,308 |
| Jun 27, 2022 | $46.15 | $46.15 | $42.63 | $45.00 | -1.85% | 600,735 |
| Jun 21, 2022 | $42.92 | $46.46 | $41.75 | $45.85 | +7.96% | 723,506 |
| Jun 13, 2022 | $38.54 | $42.77 | $37.75 | $42.47 | +5.94% | 1,414,783 |
| Jun 6, 2022 | $50.21 | $50.21 | $38.92 | $40.09 | -18.70% | 1,796,949 |
| May 31, 2022 | $48.65 | $51.34 | $47.04 | $49.31 | +0.22% | 289,347 |
| May 23, 2022 | $49.04 | $50.95 | $47.60 | $49.20 | +0.86% | 287,165 |
| May 16, 2022 | $47.95 | $49.96 | $45.71 | $48.78 | +1.73% | 396,917 |
| May 9, 2022 | $51.42 | $51.42 | $44.35 | $47.95 | -7.81% | 382,284 |
| May 2, 2022 | $53.08 | $55.24 | $50.67 | $52.01 | -1.35% | 355,671 |
| Apr 25, 2022 | $53.31 | $57.27 | $52.47 | $52.72 | -2.15% | 308,815 |
| Apr 18, 2022 | $57.20 | $59.78 | $53.17 | $53.88 | -5.21% | 325,448 |
| Apr 11, 2022 | $52.41 | $58.46 | $51.04 | $56.84 | +7.94% | 253,989 |
| Apr 4, 2022 | $59.95 | $60.61 | $52.47 | $52.66 | -12.25% | 442,322 |
| Mar 28, 2022 | $58.19 | $62.26 | $58.15 | $60.01 | +2.53% | 410,404 |
| Mar 21, 2022 | $60.02 | $61.47 | $56.99 | $58.53 | -2.74% | 225,431 |
| Mar 14, 2022 | $55.95 | $61.13 | $53.49 | $60.18 | +7.04% | 522,550 |
| Mar 7, 2022 | $59.13 | $61.81 | $56.01 | $56.22 | -5.54% | 488,201 |
| Feb 28, 2022 | $53.87 | $61.37 | $53.60 | $59.52 | +8.67% | 509,978 |
| Feb 22, 2022 | $55.27 | $55.79 | $51.81 | $54.77 | -2.13% | 256,343 |
| Feb 14, 2022 | $59.19 | $61.98 | $55.01 | $55.96 | -4.78% | 357,926 |
| Feb 7, 2022 | $55.27 | $62.77 | $55.27 | $58.77 | +6.24% | 358,266 |
| Jan 31, 2022 | $54.79 | $58.06 | $52.52 | $55.32 | +0.14% | 333,505 |
| Jan 24, 2022 | $55.67 | $58.36 | $51.48 | $55.24 | -2.47% | 447,792 |
| Jan 18, 2022 | $58.35 | $60.85 | $56.41 | $56.64 | -4.19% | 322,388 |
| Jan 10, 2022 | $55.78 | $60.73 | $54.83 | $59.12 | +4.08% | 266,211 |
| Jan 3, 2022 | $58.16 | $60.50 | $54.40 | $56.80 | -1.85% | 387,131 |
| Dec 27, 2021 | $58.98 | $61.98 | $57.03 | $57.87 | -1.13% | 316,542 |
| Dec 20, 2021 | $55.38 | $59.48 | $54.14 | $58.53 | +3.37% | 224,717 |
| Dec 13, 2021 | $56.30 | $59.91 | $52.20 | $56.62 | -0.28% | 1,555,164 |
| Dec 6, 2021 | $60.37 | $65.68 | $56.13 | $56.78 | -4.97% | 521,481 |
| Nov 29, 2021 | $58.91 | $65.48 | $58.57 | $59.75 | +1.29% | 631,251 |
| Nov 22, 2021 | $63.36 | $63.87 | $57.49 | $58.99 | -7.38% | 398,279 |
| Nov 15, 2021 | $61.78 | $66.29 | $61.78 | $63.69 | +2.84% | 624,797 |
| Nov 8, 2021 | $65.00 | $69.31 | $61.44 | $61.93 | -4.72% | 810,620 |
| Nov 1, 2021 | $63.39 | $65.80 | $61.10 | $65.00 | +2.64% | 924,554 |
| Oct 25, 2021 | $65.10 | $65.85 | $62.66 | $63.33 | -3.17% | 540,083 |
| Oct 18, 2021 | $62.47 | $65.99 | $58.90 | $65.40 | +2.72% | 1,669,639 |
| Oct 11, 2021 | $63.55 | $66.86 | $59.12 | $63.67 | -1.86% | 3,087,063 |
| Oct 4, 2021 | $49.84 | $68.89 | $49.75 | $64.88 | +44.18% | 4,560,032 |
| Sep 30, 2021 | $34.81 | $47.01 | $34.81 | $45.00 | +449900.00% | 32,366 |
| Nov 17, 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% |