CCSI (Consensus Cloud Solutions Inc.) historical data
STOCKListed1-minute bars
| Symbol | CCSI |
|---|---|
| Name | Consensus Cloud Solutions Inc. |
| Exchange | NASDAQ |
| Sector | Technology |
| Industry | Software - Infrastructure |
| IPO date | 2021-09-30 |
| History | 2021-10-01 to 2026-10-09 (about 5 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
CCSI last closed at $36.71 on 2026-10-09, +38.8% over the past year and -43.4% over five years. Its deepest fall from a prior high in this history was -82.4%, reached on 2024-04-30.
| Last close | $36.71 (2026-10-09) |
|---|---|
| 1-year change | +38.8% |
| 5-year change | -43.4% |
| Annualized since 2021-10-01 | -4.0% |
| 52-week range | $20.24 – $39.85 |
| Deepest drawdown | -82.4% (2024-04-30) |
| Avg. daily dollar volume (3 months) | $5.5m |
| Daily bars in history | 1,260 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 169 |
|---|---|
| Shares held | 18,187,790 ($693.5m reported value) |
| Quarter flows | 19 new, 50 added, 68 trimmed, 19 exited; -623,175 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("CCSI") on the look-back bundles. Top holders of CCSI · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("CCSI").history(start="2021-10-01", interval="1d")
df.tail()