Consensus Cloud Solutions Inc Share Price History, Performance Analysis, and Returns Pattern
Consensus Cloud Solutions Inc Share Price Analysis: Historical Data compared to S&P 500, Dow Jones, and Sector, Returns Pattern, Calendar and Deep Dive
Historical Returns Comparison of Consensus Cloud Solutions Inc with S&P 500, Dow Jones, Industry and Sector
Last update at 21 Mar, 2025 5:30 PM (EDT)
| Time | Consensus Cloud Solutions Inc | Dow Jones Returns | S&P 500 Returns | US Tech Composite | Industry Returns | Sector Returns |
|---|---|---|---|---|---|---|
| 1 Day | -4.21% | -0.21% | -0.3% | -0.06% | 0.79% | 0.66% |
| 1 Week | 0.94% | 2.58% | 2.12% | 2.82% | 4.91% | 2.88% |
| 1 Month | -7.62% | -5.19% | -7.78% | -11.34% | -8.47% | -9.56% |
| 3 Months | -1.38% | -2.23% | -5.69% | -9.74% | -7.47% | -5.49% |
| 6 Months | 0.38% | -0.43% | -0.83% | -1.62% | 1.95% | 6.32% |
| 1 Year | 60.34% | 6.01% | 8.47% | 8.11% | 8.83% | 14.92% |
| 3 Year | -60.7% | 21.23% | 27.03% | 27.92% | 44.73% | 52.54% |
| 5 Years | - | 118.46% | 145.86% | 157.32% | 181.42% | 197.82% |
| 10 Years | - | 131.07% | 168.82% | 252.19% | 620.93% | 601.86% |
Consensus Cloud Solutions Inc Historical Returns Seasonality with Monthly Returns Tracker
Last update at 21 Mar, 2025 5:30 PM (EDT)
| Year | Pattern | Annual Returns | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | -0.55% | 19.09% | -7.59% | -9.63% | - | - | - | - | - | - | - | - | - | |
| 2024 | -9.27% | -17.05% | -26.77% | -0.38% | -26.61% | 62.11% | -8.96% | 23.98% | 13.1% | -2.37% | -5.7% | 12.49% | -4.69% | |
| 2023 | -51.25% | 9.32% | -30.17% | -16.93% | 9.5% | -2.36% | -14.95% | 4.55% | -1.48% | -21.14% | -14.26% | -14.68% | 42.29% | |
| 2022 | -7.1% | -2.02% | -1.83% | 8.03% | -12.32% | -8.9% | -9.06% | 23.7% | -6.81% | -6.06% | 18.69% | 1.16% | -5.34% | |
| 2021 | 62.42% | 0% | 0% | 0% | 0% | 0% | 0% | 0% | 0% | 0% | 77.74% | -1.09% | -7.61% |
Consensus Cloud Solutions Inc Returns with Open Price, Close Price, Highs, Lows and Distance from Highs and Lows
Last update at 21 Mar, 2025 5:30 PM (EDT)
| Time | Returns | Summary | Open | High | Low | Close | Distance % from High | Distance % from Low |
|---|---|---|---|---|---|---|---|---|
| Day | -4.21% | L-4.21%H 23.4224.72 | 24.69 | 24.72 | 23.42 | 23.65 | 4.33% | 0.98% |
| Week | 0.94% | L0.94%H 23.4224.89 | 23.43 | 24.89 | 23.42 | 23.65 | 4.98% | 0.98% |
| Month | -7.62% | L-7.62%H 23.1227.75 | 25.6 | 27.75 | 23.12 | 23.65 | 14.77% | 2.29% |
| Qtr | -1.38% | L-1.38%H 22.5232.1 | 23.98 | 32.1 | 22.52 | 23.65 | 26.32% | 5.02% |
| Half Year | 0.38% | L0.38%H 2032.1 | 23.56 | 32.1 | 20 | 23.65 | 26.32% | 18.25% |
| 1 Yr | 60.34% | L60.34%H 11.6232.1 | 14.75 | 32.1 | 11.62 | 23.65 | 26.32% | 103.53% |
| 3 Yr | -60.7% | L-60.70%H 11.6265.68 | 60.18 | 65.68 | 11.62 | 23.65 | 63.99% | 103.53% |
Consensus Cloud Solutions Inc - Daily Data
Consensus Cloud Solutions Inc Daily Data for Last Traded Price, Open, High, Low, Previous Close, Volumes, Number of Trades
Last update at 21 Mar, 2025 5:30 PM (EDT)
| Date | Open | High | Low | Prev. Close | LTP | Close | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mar '25 | 24.32 | 24.72 | 23.42 | 24.69 | 23.65 | 23.65 | 261,359 |
| 20 Mar '25 | 24.04 | 24.78 | 24.02 | 24.33 | 24.69 | 24.69 | 133,539 |
| 19 Mar '25 | 24.39 | 24.49 | 23.66 | 24.24 | 24.33 | 24.33 | 80,100 |
| 18 Mar '25 | 24.65 | 24.72 | 24.03 | 24.88 | 24.24 | 24.24 | 168,813 |
| 17 Mar '25 | 23.88 | 24.89 | 23.64 | 23.87 | 24.88 | 24.88 | 189,959 |
| 14 Mar '25 | 23.6 | 24.2 | 23.45 | 23.43 | 23.87 | 23.87 | 125,792 |
| 13 Mar '25 | 23.96 | 24.01 | 23.12 | 24.06 | 23.43 | 23.43 | 160,526 |
| 12 Mar '25 | 24.25 | 24.39 | 23.65 | 23.98 | 24.06 | 24.06 | 188,045 |
| 11 Mar '25 | 23.75 | 24.31 | 23.47 | 23.74 | 23.98 | 23.98 | 145,662 |
| 10 Mar '25 | 23.81 | 24.19 | 23.45 | 24.27 | 23.74 | 23.74 | 155,730 |
| 07 Mar '25 | 23.63 | 24.39 | 23.57 | 23.63 | 24.27 | 24.27 | 111,167 |
| 06 Mar '25 | 23.83 | 23.92 | 23.35 | 24.17 | 23.63 | 23.63 | 161,466 |
| 05 Mar '25 | 24.13 | 24.51 | 23.86 | 24.22 | 24.17 | 24.17 | 156,580 |
| 04 Mar '25 | 25.15 | 25.68 | 23.95 | 25.65 | 24.22 | 24.22 | 170,054 |
| 03 Mar '25 | 26.14 | 26.67 | 25.46 | 26.17 | 25.65 | 25.65 | 194,257 |
| 28 Feb '25 | 26.05 | 26.17 | 25.09 | 26.22 | 26.17 | 26.17 | 149,926 |
| 27 Feb '25 | 27.34 | 27.75 | 25.97 | 27.23 | 26.22 | 26.22 | 183,795 |
| 26 Feb '25 | 26.08 | 27.26 | 26.08 | 26.18 | 27.23 | 27.23 | 164,306 |
| 25 Feb '25 | 25.88 | 26.63 | 25.05 | 25.9 | 26.18 | 26.18 | 208,315 |
| 24 Feb '25 | 25.96 | 26.21 | 25.09 | 25.68 | 25.9 | 25.9 | 218,815 |
| 21 Feb '25 | 25.65 | 26.03 | 24.52 | 25.6 | 25.68 | 25.68 | 290,953 |
| 20 Feb '25 | 28.92 | 28.92 | 22.52 | 28.03 | 25.6 | 25.6 | 415,293 |
| 19 Feb '25 | 29.15 | 29.52 | 28.02 | 29.14 | 28.03 | 28.03 | 173,613 |
| 18 Feb '25 | 28.93 | 29.7 | 28.82 | 28.81 | 29.14 | 29.14 | 132,838 |
| 14 Feb '25 | 29.36 | 29.64 | 28.77 | 29.24 | 28.81 | 28.81 | 75,802 |
| 13 Feb '25 | 29.2 | 29.51 | 28.6 | 28.96 | 29.24 | 29.24 | 97,237 |
| 12 Feb '25 | 28.43 | 29.04 | 28.06 | 28.91 | 28.96 | 28.96 | 69,151 |
| 11 Feb '25 | 28.27 | 28.96 | 28 | 28.27 | 28.91 | 28.91 | 81,483 |
| 10 Feb '25 | 27.78 | 28.54 | 27.55 | 27.71 | 28.27 | 28.27 | 102,664 |
| 07 Feb '25 | 27.91 | 28.36 | 27.41 | 27.91 | 27.71 | 27.71 | 80,599 |
| 06 Feb '25 | 28.22 | 28.53 | 27.84 | 28.06 | 27.91 | 27.91 | 102,378 |
| 05 Feb '25 | 28.7 | 28.78 | 27.71 | 28.54 | 28.06 | 28.06 | 71,392 |
| 04 Feb '25 | 27.79 | 28.89 | 27.5 | 27.75 | 28.54 | 28.54 | 102,395 |
| 03 Feb '25 | 27.46 | 28.18 | 27.02 | 28.32 | 27.75 | 27.75 | 96,530 |
| 31 Jan '25 | 28.66 | 28.73 | 27.86 | 28.41 | 28.32 | 28.32 | 155,400 |
| 30 Jan '25 | 30.91 | 32.1 | 28.38 | 30.44 | 28.41 | 28.41 | 159,731 |
| 29 Jan '25 | 30.45 | 31.85 | 29.81 | 30.2 | 30.44 | 30.44 | 175,509 |
| 28 Jan '25 | 26.73 | 30.39 | 26.64 | 26.93 | 30.2 | 30.2 | 251,730 |
| 27 Jan '25 | 26.36 | 27.26 | 26 | 26.36 | 26.93 | 26.93 | 161,586 |
| 24 Jan '25 | 25.69 | 26.66 | 25.64 | 25.83 | 26.36 | 26.36 | 74,031 |
| 23 Jan '25 | 25.4 | 25.83 | 25.09 | 25.4 | 25.83 | 25.83 | 50,124 |
| 22 Jan '25 | 25.41 | 25.65 | 25.16 | 25.56 | 25.4 | 25.4 | 72,083 |
| 21 Jan '25 | 25.38 | 25.94 | 25.05 | 25.07 | 25.56 | 25.56 | 76,066 |