Consensus Cloud Solutions Inc NASDAQ:CCSI Historical Prices

Below are the 612 trading days of historical prices for CCSI.

# Exchange Symbol Date Open High Low Close
612 NASDAQ CCSI Thu, Mar 7, 2024 13.59 14.27 13.44 14.06
611 NASDAQ CCSI Wed, Mar 6, 2024 13.98 14.09 13.13 13.42
610 NASDAQ CCSI Tue, Mar 5, 2024 14.84 14.97 13.57 13.99
609 NASDAQ CCSI Mon, Mar 4, 2024 16.25 16.43 14.06 15.00
608 NASDAQ CCSI Fri, Mar 1, 2024 15.94 16.99 15.29 16.39
607 NASDAQ CCSI Thu, Feb 29, 2024 16.37 16.78 15.73 15.92
606 NASDAQ CCSI Wed, Feb 28, 2024 16.50 16.93 15.86 16.00
605 NASDAQ CCSI Tue, Feb 27, 2024 16.84 17.12 16.49 16.61
604 NASDAQ CCSI Mon, Feb 26, 2024 16.87 17.27 16.50 16.67
603 NASDAQ CCSI Fri, Feb 23, 2024 15.50 16.97 15.36 16.81
602 NASDAQ CCSI Thu, Feb 22, 2024 17.62 19.21 15.20 15.49
601 NASDAQ CCSI Wed, Feb 21, 2024 18.85 19.07 18.21 18.29
600 NASDAQ CCSI Tue, Feb 20, 2024 18.82 19.11 18.70 18.85
599 NASDAQ CCSI Fri, Feb 16, 2024 19.47 19.65 18.98 19.10
598 NASDAQ CCSI Thu, Feb 15, 2024 19.52 20.01 18.90 19.59
597 NASDAQ CCSI Wed, Feb 14, 2024 18.47 19.51 18.43 19.40
596 NASDAQ CCSI Tue, Feb 13, 2024 20.01 20.45 18.11 18.29
595 NASDAQ CCSI Mon, Feb 12, 2024 19.79 21.15 19.79 20.91
594 NASDAQ CCSI Fri, Feb 9, 2024 19.61 19.80 18.96 19.79
593 NASDAQ CCSI Thu, Feb 8, 2024 20.50 20.64 19.19 19.58
592 NASDAQ CCSI Wed, Feb 7, 2024 20.17 20.85 19.78 20.13
591 NASDAQ CCSI Tue, Feb 6, 2024 19.67 20.59 19.25 20.15
590 NASDAQ CCSI Mon, Feb 5, 2024 19.96 20.30 19.09 19.75
589 NASDAQ CCSI Fri, Feb 2, 2024 22.33 22.33 20.31 20.35
588 NASDAQ CCSI Thu, Feb 1, 2024 21.79 22.71 21.57 22.62
587 NASDAQ CCSI Wed, Jan 31, 2024 21.33 22.39 20.92 21.74
586 NASDAQ CCSI Tue, Jan 30, 2024 20.49 21.36 20.14 21.30
585 NASDAQ CCSI Mon, Jan 29, 2024 20.48 20.92 20.01 20.49
584 NASDAQ CCSI Fri, Jan 26, 2024 19.97 20.57 19.87 20.47
583 NASDAQ CCSI Thu, Jan 25, 2024 20.72 20.87 19.94 20.08
582 NASDAQ CCSI Wed, Jan 24, 2024 20.20 20.62 20.03 20.26
581 NASDAQ CCSI Tue, Jan 23, 2024 19.88 21.00 19.70 19.77
580 NASDAQ CCSI Mon, Jan 22, 2024 18.64 19.72 18.38 19.61
579 NASDAQ CCSI Fri, Jan 19, 2024 18.15 18.62 17.57 18.36
578 NASDAQ CCSI Thu, Jan 18, 2024 18.39 18.39 17.79 17.99
577 NASDAQ CCSI Wed, Jan 17, 2024 18.60 18.70 18.23 18.38
576 NASDAQ CCSI Tue, Jan 16, 2024 19.69 20.02 18.76 18.90
575 NASDAQ CCSI Fri, Jan 12, 2024 19.94 20.31 19.67 19.71
574 NASDAQ CCSI Thu, Jan 11, 2024 19.76 20.21 19.25 19.62
573 NASDAQ CCSI Wed, Jan 10, 2024 20.16 20.31 18.91 19.84
572 NASDAQ CCSI Tue, Jan 9, 2024 22.27 22.27 20.36 20.39
571 NASDAQ CCSI Mon, Jan 8, 2024 22.55 23.03 22.55 22.62
570 NASDAQ CCSI Fri, Jan 5, 2024 22.46 22.98 22.10 22.48
569 NASDAQ CCSI Thu, Jan 4, 2024 23.25 23.37 22.65 22.72
568 NASDAQ CCSI Wed, Jan 3, 2024 24.44 24.47 23.23 23.25
567 NASDAQ CCSI Tue, Jan 2, 2024 26.02 26.23 24.60 24.67
566 NASDAQ CCSI Fri, Dec 29, 2023 26.82 27.03 26.14 26.21
565 NASDAQ CCSI Thu, Dec 28, 2023 25.61 26.96 25.61 26.82
564 NASDAQ CCSI Wed, Dec 27, 2023 25.85 25.95 25.10 25.84
563 NASDAQ CCSI Tue, Dec 26, 2023 25.77 26.14 25.42 25.72
562 NASDAQ CCSI Fri, Dec 22, 2023 26.05 26.37 25.37 25.61
561 NASDAQ CCSI Thu, Dec 21, 2023 27.01 27.18 25.08 25.82
560 NASDAQ CCSI Wed, Dec 20, 2023 26.72 27.90 26.57 26.74
559 NASDAQ CCSI Tue, Dec 19, 2023 27.43 27.81 26.45 26.88
558 NASDAQ CCSI Mon, Dec 18, 2023 26.96 27.40 26.13 27.09
557 NASDAQ CCSI Fri, Dec 15, 2023 26.26 27.28 25.89 26.62
556 NASDAQ CCSI Thu, Dec 14, 2023 27.25 28.10 25.48 25.93
555 NASDAQ CCSI Wed, Dec 13, 2023 25.05 26.97 24.66 26.68
554 NASDAQ CCSI Tue, Dec 12, 2023 25.24 25.33 24.81 25.05
553 NASDAQ CCSI Mon, Dec 11, 2023 25.42 25.55 25.02 25.24
552 NASDAQ CCSI Fri, Dec 8, 2023 24.89 25.68 24.80 25.53
551 NASDAQ CCSI Thu, Dec 7, 2023 24.24 25.17 23.94 25.00
550 NASDAQ CCSI Wed, Dec 6, 2023 23.18 25.12 22.89 24.21
549 NASDAQ CCSI Tue, Dec 5, 2023 23.27 23.55 21.44 22.79
548 NASDAQ CCSI Mon, Dec 4, 2023 19.33 23.40 19.33 23.40
547 NASDAQ CCSI Fri, Dec 1, 2023 18.64 19.80 18.48 19.14
546 NASDAQ CCSI Thu, Nov 30, 2023 20.05 20.05 18.33 18.42
545 NASDAQ CCSI Wed, Nov 29, 2023 20.97 21.49 19.75 19.81
544 NASDAQ CCSI Tue, Nov 28, 2023 21.49 21.49 20.69 20.71
543 NASDAQ CCSI Mon, Nov 27, 2023 22.00 22.37 21.45 21.47
542 NASDAQ CCSI Fri, Nov 24, 2023 21.96 22.73 21.96 22.36
541 NASDAQ CCSI Wed, Nov 22, 2023 22.84 23.11 22.08 22.14
540 NASDAQ CCSI Tue, Nov 21, 2023 22.89 22.98 22.22 22.70
539 NASDAQ CCSI Mon, Nov 20, 2023 22.26 23.35 22.25 23.11
538 NASDAQ CCSI Fri, Nov 17, 2023 21.96 22.36 21.24 22.34
537 NASDAQ CCSI Thu, Nov 16, 2023 22.08 22.37 21.54 21.62
536 NASDAQ CCSI Wed, Nov 15, 2023 23.54 24.20 22.19 22.33
535 NASDAQ CCSI Tue, Nov 14, 2023 24.84 25.32 23.10 23.67
534 NASDAQ CCSI Mon, Nov 13, 2023 20.94 24.08 20.94 23.92
533 NASDAQ CCSI Fri, Nov 10, 2023 22.03 22.39 20.14 21.01
532 NASDAQ CCSI Thu, Nov 9, 2023 23.00 23.01 22.36 22.45
531 NASDAQ CCSI Wed, Nov 8, 2023 22.73 22.93 22.32 22.61
530 NASDAQ CCSI Tue, Nov 7, 2023 21.89 22.62 21.89 22.52
529 NASDAQ CCSI Mon, Nov 6, 2023 22.21 22.21 21.37 22.06
528 NASDAQ CCSI Fri, Nov 3, 2023 22.16 22.90 22.16 22.36
527 NASDAQ CCSI Thu, Nov 2, 2023 21.05 21.92 21.05 21.65
526 NASDAQ CCSI Wed, Nov 1, 2023 21.66 21.66 20.65 20.80
525 NASDAQ CCSI Tue, Oct 31, 2023 21.15 21.94 20.70 21.59
524 NASDAQ CCSI Mon, Oct 30, 2023 20.79 21.33 20.65 20.99
523 NASDAQ CCSI Fri, Oct 27, 2023 20.64 20.98 20.06 20.41
522 NASDAQ CCSI Thu, Oct 26, 2023 20.58 20.86 20.41 20.83
521 NASDAQ CCSI Wed, Oct 25, 2023 20.95 21.03 20.38 20.59
520 NASDAQ CCSI Tue, Oct 24, 2023 21.92 22.20 21.19 21.23
519 NASDAQ CCSI Mon, Oct 23, 2023 22.19 22.25 21.38 21.71
518 NASDAQ CCSI Fri, Oct 20, 2023 24.82 24.87 22.25 22.50
517 NASDAQ CCSI Thu, Oct 19, 2023 24.90 25.23 24.70 24.76
516 NASDAQ CCSI Wed, Oct 18, 2023 25.00 25.28 24.86 25.09
515 NASDAQ CCSI Tue, Oct 17, 2023 25.20 25.94 25.04 25.37
514 NASDAQ CCSI Mon, Oct 16, 2023 24.09 25.40 23.92 25.19
513 NASDAQ CCSI Fri, Oct 13, 2023 24.33 24.48 23.80 23.87
512 NASDAQ CCSI Thu, Oct 12, 2023 24.99 24.99 24.12 24.33
511 NASDAQ CCSI Wed, Oct 11, 2023 24.92 25.23 24.88 24.99
510 NASDAQ CCSI Tue, Oct 10, 2023 25.11 25.63 24.81 24.88
509 NASDAQ CCSI Mon, Oct 9, 2023 23.91 25.26 23.91 25.09
508 NASDAQ CCSI Fri, Oct 6, 2023 23.51 24.33 23.25 23.99
507 NASDAQ CCSI Thu, Oct 5, 2023 23.86 24.16 23.46 23.51
506 NASDAQ CCSI Wed, Oct 4, 2023 23.51 24.01 23.35 23.62
505 NASDAQ CCSI Tue, Oct 3, 2023 23.92 24.34 23.37 23.47
504 NASDAQ CCSI Mon, Oct 2, 2023 25.23 25.50 23.94 24.07
503 NASDAQ CCSI Fri, Sep 29, 2023 24.79 25.37 24.50 25.18
502 NASDAQ CCSI Thu, Sep 28, 2023 23.64 24.84 23.64 24.63
501 NASDAQ CCSI Wed, Sep 27, 2023 24.10 24.67 23.67 23.81
500 NASDAQ CCSI Tue, Sep 26, 2023 24.63 25.14 23.99 24.02
499 NASDAQ CCSI Mon, Sep 25, 2023 25.17 25.49 24.52 24.73
498 NASDAQ CCSI Fri, Sep 22, 2023 26.49 27.13 25.14 25.24
497 NASDAQ CCSI Thu, Sep 21, 2023 24.95 26.83 24.84 26.42
496 NASDAQ CCSI Wed, Sep 20, 2023 25.56 25.74 25.20 25.33
495 NASDAQ CCSI Tue, Sep 19, 2023 25.93 26.01 25.11 25.56
494 NASDAQ CCSI Mon, Sep 18, 2023 25.36 25.98 25.00 25.89
493 NASDAQ CCSI Fri, Sep 15, 2023 25.68 26.02 24.98 25.12
492 NASDAQ CCSI Thu, Sep 14, 2023 26.66 26.69 25.81 25.85
491 NASDAQ CCSI Wed, Sep 13, 2023 26.49 26.70 26.33 26.40
490 NASDAQ CCSI Tue, Sep 12, 2023 26.40 27.43 26.35 26.52
489 NASDAQ CCSI Mon, Sep 11, 2023 26.45 26.45 26.45 26.45
488 NASDAQ CCSI Fri, Sep 8, 2023 26.57 26.90 25.47 26.49
487 NASDAQ CCSI Thu, Sep 7, 2023 31.17 31.38 26.32 26.58
486 NASDAQ CCSI Wed, Sep 6, 2023 31.37 31.81 30.86 31.41
485 NASDAQ CCSI Tue, Sep 5, 2023 31.45 31.82 30.66 31.49
484 NASDAQ CCSI Fri, Sep 1, 2023 32.16 32.36 31.34 31.50
483 NASDAQ CCSI Thu, Aug 31, 2023 32.32 33.39 31.79 31.93
482 NASDAQ CCSI Wed, Aug 30, 2023 31.80 32.46 31.61 32.13
481 NASDAQ CCSI Tue, Aug 29, 2023 31.34 31.99 30.92 31.43
480 NASDAQ CCSI Mon, Aug 28, 2023 30.91 31.52 30.80 31.49
479 NASDAQ CCSI Fri, Aug 25, 2023 30.12 30.95 29.65 30.75
478 NASDAQ CCSI Thu, Aug 24, 2023 30.83 30.88 29.97 30.08
477 NASDAQ CCSI Wed, Aug 23, 2023 29.74 31.15 29.66 30.96
476 NASDAQ CCSI Tue, Aug 22, 2023 29.59 29.66 29.25 29.59
475 NASDAQ CCSI Mon, Aug 21, 2023 29.97 30.39 29.31 29.43
474 NASDAQ CCSI Fri, Aug 18, 2023 30.67 30.99 29.96 29.98
473 NASDAQ CCSI Thu, Aug 17, 2023 31.27 31.59 31.00 31.10
472 NASDAQ CCSI Wed, Aug 16, 2023 31.36 31.55 30.97 31.14
471 NASDAQ CCSI Tue, Aug 15, 2023 31.64 31.76 30.99 31.35
470 NASDAQ CCSI Mon, Aug 14, 2023 31.50 32.23 31.00 31.77
469 NASDAQ CCSI Fri, Aug 11, 2023 31.21 32.07 31.21 31.76
468 NASDAQ CCSI Thu, Aug 10, 2023 31.17 32.14 30.96 31.46
467 NASDAQ CCSI Wed, Aug 9, 2023 31.00 33.55 30.76 31.01
466 NASDAQ CCSI Tue, Aug 8, 2023 31.60 32.06 30.07 30.99
465 NASDAQ CCSI Mon, Aug 7, 2023 30.65 32.16 30.49 32.06
464 NASDAQ CCSI Fri, Aug 4, 2023 30.39 31.04 29.38 30.49
463 NASDAQ CCSI Thu, Aug 3, 2023 30.54 31.75 30.38 30.48
462 NASDAQ CCSI Wed, Aug 2, 2023 30.95 31.29 30.26 30.53
461 NASDAQ CCSI Tue, Aug 1, 2023 32.29 32.29 31.09 31.38
460 NASDAQ CCSI Mon, Jul 31, 2023 32.79 33.49 32.26 32.41
459 NASDAQ CCSI Fri, Jul 28, 2023 32.67 33.54 32.67 32.67
458 NASDAQ CCSI Thu, Jul 27, 2023 32.88 33.14 32.14 32.24
457 NASDAQ CCSI Wed, Jul 26, 2023 32.45 33.36 32.26 32.60
456 NASDAQ CCSI Tue, Jul 25, 2023 32.09 32.98 31.89 32.58
455 NASDAQ CCSI Mon, Jul 24, 2023 32.48 32.71 32.12 32.15
454 NASDAQ CCSI Fri, Jul 21, 2023 33.33 33.43 32.06 32.36
453 NASDAQ CCSI Thu, Jul 20, 2023 34.38 34.38 32.86 33.02
452 NASDAQ CCSI Wed, Jul 19, 2023 35.00 35.29 34.29 34.38
451 NASDAQ CCSI Tue, Jul 18, 2023 33.28 34.97 33.28 34.96
450 NASDAQ CCSI Mon, Jul 17, 2023 33.56 33.86 33.08 33.19
449 NASDAQ CCSI Fri, Jul 14, 2023 34.35 34.40 33.36 33.68
448 NASDAQ CCSI Thu, Jul 13, 2023 33.74 34.49 33.63 34.30
447 NASDAQ CCSI Wed, Jul 12, 2023 32.89 33.91 31.10 33.41
446 NASDAQ CCSI Tue, Jul 11, 2023 30.70 32.36 30.64 32.24
445 NASDAQ CCSI Mon, Jul 10, 2023 30.23 31.06 30.23 30.69
444 NASDAQ CCSI Fri, Jul 7, 2023 30.13 30.80 30.05 30.41
443 NASDAQ CCSI Thu, Jul 6, 2023 30.92 31.03 30.03 30.11
442 NASDAQ CCSI Wed, Jul 5, 2023 32.11 32.36 30.58 31.26
441 NASDAQ CCSI Mon, Jul 3, 2023 31.05 32.54 30.99 32.44
440 NASDAQ CCSI Fri, Jun 30, 2023 30.68 31.12 30.06 31.00
439 NASDAQ CCSI Thu, Jun 29, 2023 30.26 30.78 30.19 30.41
438 NASDAQ CCSI Wed, Jun 28, 2023 30.33 30.65 30.04 30.39
437 NASDAQ CCSI Tue, Jun 27, 2023 30.27 30.78 29.81 30.35
436 NASDAQ CCSI Mon, Jun 26, 2023 29.45 30.54 29.45 30.16
435 NASDAQ CCSI Fri, Jun 23, 2023 29.58 30.33 29.35 29.57
434 NASDAQ CCSI Thu, Jun 22, 2023 30.51 30.69 29.81 29.96
433 NASDAQ CCSI Wed, Jun 21, 2023 32.42 32.47 30.45 30.51
432 NASDAQ CCSI Tue, Jun 20, 2023 31.73 32.73 31.61 32.59
431 NASDAQ CCSI Fri, Jun 16, 2023 33.29 33.29 31.21 31.69
430 NASDAQ CCSI Thu, Jun 15, 2023 32.45 33.07 31.68 32.96
429 NASDAQ CCSI Wed, Jun 14, 2023 34.61 34.61 32.27 32.57
428 NASDAQ CCSI Tue, Jun 13, 2023 34.00 34.64 33.04 34.37
427 NASDAQ CCSI Mon, Jun 12, 2023 35.34 35.90 33.72 33.89
426 NASDAQ CCSI Fri, Jun 9, 2023 35.55 35.87 35.03 35.56
425 NASDAQ CCSI Thu, Jun 8, 2023 35.92 35.93 34.99 35.77
424 NASDAQ CCSI Wed, Jun 7, 2023 36.17 36.80 35.73 35.97
423 NASDAQ CCSI Tue, Jun 6, 2023 34.62 36.06 34.48 35.89
422 NASDAQ CCSI Mon, Jun 5, 2023 36.16 36.21 34.40 34.62
421 NASDAQ CCSI Fri, Jun 2, 2023 36.01 36.73 35.72 36.57
420 NASDAQ CCSI Thu, Jun 1, 2023 36.23 36.53 34.89 35.54
419 NASDAQ CCSI Wed, May 31, 2023 35.89 37.24 35.45 36.45
418 NASDAQ CCSI Tue, May 30, 2023 36.49 36.63 36.02 36.05
417 NASDAQ CCSI Fri, May 26, 2023 35.06 36.69 34.65 36.21
416 NASDAQ CCSI Thu, May 25, 2023 35.25 35.76 34.75 35.21
415 NASDAQ CCSI Wed, May 24, 2023 35.62 35.73 35.11 35.42
414 NASDAQ CCSI Tue, May 23, 2023 36.04 36.48 35.58 35.85
413 NASDAQ CCSI Mon, May 22, 2023 34.75 36.46 34.53 36.25
412 NASDAQ CCSI Fri, May 19, 2023 35.17 36.20 34.45 34.63
411 NASDAQ CCSI Thu, May 18, 2023 35.87 36.45 34.41 34.66
410 NASDAQ CCSI Wed, May 17, 2023 34.52 36.32 34.39 36.08
409 NASDAQ CCSI Tue, May 16, 2023 34.36 34.59 33.15 34.30
408 NASDAQ CCSI Mon, May 15, 2023 33.66 35.62 33.66 34.66
407 NASDAQ CCSI Fri, May 12, 2023 33.33 34.27 33.03 33.13
406 NASDAQ CCSI Thu, May 11, 2023 36.10 36.32 33.33 33.46
405 NASDAQ CCSI Wed, May 10, 2023 37.97 38.11 35.95 36.32
404 NASDAQ CCSI Tue, May 9, 2023 36.02 36.83 33.86 35.09
403 NASDAQ CCSI Mon, May 8, 2023 37.03 37.83 35.32 36.16
402 NASDAQ CCSI Fri, May 5, 2023 37.02 37.32 36.53 36.86
401 NASDAQ CCSI Thu, May 4, 2023 36.52 36.74 35.94 36.35
400 NASDAQ CCSI Wed, May 3, 2023 36.78 37.43 36.75 36.77
399 NASDAQ CCSI Tue, May 2, 2023 37.74 37.74 36.54 36.56
398 NASDAQ CCSI Mon, May 1, 2023 37.17 38.34 36.93 37.98
397 NASDAQ CCSI Fri, Apr 28, 2023 37.25 37.82 36.93 37.33
396 NASDAQ CCSI Thu, Apr 27, 2023 37.37 37.71 37.03 37.27
395 NASDAQ CCSI Wed, Apr 26, 2023 37.68 38.36 36.91 37.29
394 NASDAQ CCSI Tue, Apr 25, 2023 38.26 38.67 37.49 37.59
393 NASDAQ CCSI Mon, Apr 24, 2023 39.11 39.58 38.48 38.66
392 NASDAQ CCSI Fri, Apr 21, 2023 39.56 39.56 38.06 39.15
391 NASDAQ CCSI Thu, Apr 20, 2023 38.63 39.81 38.63 39.59
390 NASDAQ CCSI Wed, Apr 19, 2023 37.84 39.32 37.34 39.01
389 NASDAQ CCSI Tue, Apr 18, 2023 38.75 38.75 37.79 37.98
388 NASDAQ CCSI Mon, Apr 17, 2023 39.06 39.06 37.29 38.67
387 NASDAQ CCSI Fri, Apr 14, 2023 39.11 39.56 38.49 39.06
386 NASDAQ CCSI Thu, Apr 13, 2023 37.91 39.68 37.42 39.07
385 NASDAQ CCSI Wed, Apr 12, 2023 37.68 38.51 37.32 37.88
384 NASDAQ CCSI Tue, Apr 11, 2023 36.55 37.70 36.45 37.27
383 NASDAQ CCSI Mon, Apr 10, 2023 34.45 37.26 34.45 36.47
382 NASDAQ CCSI Thu, Apr 6, 2023 33.75 34.78 33.51 34.72
381 NASDAQ CCSI Wed, Apr 5, 2023 33.74 33.74 33.24 33.58
380 NASDAQ CCSI Tue, Apr 4, 2023 33.79 33.96 33.34 33.74
379 NASDAQ CCSI Mon, Apr 3, 2023 34.25 34.25 32.85 33.78
378 NASDAQ CCSI Fri, Mar 31, 2023 33.17 34.16 32.81 34.09
377 NASDAQ CCSI Thu, Mar 30, 2023 32.41 33.46 32.35 32.82
376 NASDAQ CCSI Wed, Mar 29, 2023 32.12 32.50 31.73 32.24
375 NASDAQ CCSI Tue, Mar 28, 2023 32.54 33.12 31.52 31.78
374 NASDAQ CCSI Mon, Mar 27, 2023 31.66 32.76 31.33 32.63
373 NASDAQ CCSI Fri, Mar 24, 2023 30.22 31.38 30.22 31.35
372 NASDAQ CCSI Thu, Mar 23, 2023 32.05 32.13 30.06 30.48
371 NASDAQ CCSI Wed, Mar 22, 2023 33.47 33.77 31.85 31.85
370 NASDAQ CCSI Tue, Mar 21, 2023 32.88 34.01 32.88 33.52
369 NASDAQ CCSI Mon, Mar 20, 2023 31.89 33.65 31.52 32.41
368 NASDAQ CCSI Fri, Mar 17, 2023 30.43 32.39 29.82 31.79
367 NASDAQ CCSI Thu, Mar 16, 2023 30.74 31.62 29.62 30.69
366 NASDAQ CCSI Wed, Mar 15, 2023 30.73 31.93 30.31 31.17
365 NASDAQ CCSI Tue, Mar 14, 2023 33.11 33.11 30.92 31.50
364 NASDAQ CCSI Mon, Mar 13, 2023 33.72 34.27 31.88 32.24
363 NASDAQ CCSI Fri, Mar 10, 2023 34.89 35.20 33.37 34.26
362 NASDAQ CCSI Thu, Mar 9, 2023 36.23 37.55 35.11 35.18
361 NASDAQ CCSI Wed, Mar 8, 2023 37.87 37.87 35.88 36.22
360 NASDAQ CCSI Tue, Mar 7, 2023 37.26 37.98 36.96 37.89
359 NASDAQ CCSI Mon, Mar 6, 2023 38.21 38.97 37.05 37.31
358 NASDAQ CCSI Fri, Mar 3, 2023 38.66 39.55 38.13 38.21
357 NASDAQ CCSI Thu, Mar 2, 2023 40.24 40.35 37.74 38.59
356 NASDAQ CCSI Wed, Mar 1, 2023 40.95 41.00 40.30 40.61
355 NASDAQ CCSI Tue, Feb 28, 2023 42.22 42.22 40.48 41.04
354 NASDAQ CCSI Mon, Feb 27, 2023 44.12 44.43 42.04 42.27
353 NASDAQ CCSI Fri, Feb 24, 2023 46.25 46.25 41.89 44.16
352 NASDAQ CCSI Thu, Feb 23, 2023 53.55 57.46 45.44 46.92
351 NASDAQ CCSI Wed, Feb 22, 2023 58.86 60.86 58.86 59.50
350 NASDAQ CCSI Tue, Feb 21, 2023 59.96 60.15 59.03 59.05
349 NASDAQ CCSI Fri, Feb 17, 2023 61.16 61.19 60.14 60.92
348 NASDAQ CCSI Thu, Feb 16, 2023 61.21 62.08 59.50 61.00
347 NASDAQ CCSI Wed, Feb 15, 2023 59.62 61.70 58.83 61.70
346 NASDAQ CCSI Tue, Feb 14, 2023 59.96 60.94 59.54 59.75
345 NASDAQ CCSI Mon, Feb 13, 2023 58.99 60.22 58.30 60.00
344 NASDAQ CCSI Fri, Feb 10, 2023 58.82 59.71 58.63 58.82
343 NASDAQ CCSI Thu, Feb 9, 2023 60.64 60.78 58.51 59.24
342 NASDAQ CCSI Wed, Feb 8, 2023 59.62 60.36 59.25 59.94
341 NASDAQ CCSI Tue, Feb 7, 2023 59.33 60.11 58.67 59.94
340 NASDAQ CCSI Mon, Feb 6, 2023 59.04 59.86 58.51 59.47
339 NASDAQ CCSI Fri, Feb 3, 2023 59.60 60.24 59.11 59.21
338 NASDAQ CCSI Thu, Feb 2, 2023 59.93 60.52 59.49 59.80
337 NASDAQ CCSI Wed, Feb 1, 2023 58.50 59.50 56.25 59.36
336 NASDAQ CCSI Tue, Jan 31, 2023 59.15 60.10 58.57 58.77
335 NASDAQ CCSI Mon, Jan 30, 2023 59.31 59.93 58.62 58.83
334 NASDAQ CCSI Fri, Jan 27, 2023 59.46 60.23 58.50 59.44
333 NASDAQ CCSI Thu, Jan 26, 2023 60.20 60.96 59.00 59.54
332 NASDAQ CCSI Wed, Jan 25, 2023 58.35 59.94 57.20 59.88
331 NASDAQ CCSI Tue, Jan 24, 2023 58.49 59.94 58.20 58.90
330 NASDAQ CCSI Mon, Jan 23, 2023 56.75 59.22 56.12 58.70
329 NASDAQ CCSI Fri, Jan 20, 2023 57.01 57.29 56.56 56.82
328 NASDAQ CCSI Thu, Jan 19, 2023 55.60 56.99 55.21 56.48
327 NASDAQ CCSI Wed, Jan 18, 2023 56.28 57.47 55.21 55.80
326 NASDAQ CCSI Tue, Jan 17, 2023 57.01 57.29 56.05 56.40
325 NASDAQ CCSI Fri, Jan 13, 2023 56.10 57.50 56.10 57.03
324 NASDAQ CCSI Thu, Jan 12, 2023 55.62 57.14 54.23 56.37
323 NASDAQ CCSI Wed, Jan 11, 2023 55.28 57.36 54.81 55.92
322 NASDAQ CCSI Tue, Jan 10, 2023 54.18 55.49 53.47 55.39
321 NASDAQ CCSI Mon, Jan 9, 2023 54.29 54.96 53.33 54.18
320 NASDAQ CCSI Fri, Jan 6, 2023 54.00 54.23 52.43 53.78
319 NASDAQ CCSI Thu, Jan 5, 2023 52.31 54.07 51.22 53.66
318 NASDAQ CCSI Wed, Jan 4, 2023 54.09 54.40 52.39 53.34
317 NASDAQ CCSI Tue, Jan 3, 2023 54.20 54.36 52.89 53.58
316 NASDAQ CCSI Fri, Dec 30, 2022 53.51 53.98 52.87 53.76
315 NASDAQ CCSI Thu, Dec 29, 2022 52.46 54.07 52.03 54.04
314 NASDAQ CCSI Wed, Dec 28, 2022 52.39 52.75 51.58 52.01
313 NASDAQ CCSI Tue, Dec 27, 2022 53.22 53.72 52.26 52.45
312 NASDAQ CCSI Fri, Dec 23, 2022 53.24 53.56 52.20 53.34
311 NASDAQ CCSI Thu, Dec 22, 2022 53.51 55.68 51.76 53.24
310 NASDAQ CCSI Wed, Dec 21, 2022 52.52 55.01 52.50 54.09
309 NASDAQ CCSI Tue, Dec 20, 2022 53.85 55.06 52.35 52.58
308 NASDAQ CCSI Mon, Dec 19, 2022 53.68 55.72 53.11 54.05
307 NASDAQ CCSI Fri, Dec 16, 2022 56.16 57.68 51.86 52.61
306 NASDAQ CCSI Thu, Dec 15, 2022 58.56 58.56 56.59 56.85
305 NASDAQ CCSI Wed, Dec 14, 2022 58.20 59.88 58.02 58.85
304 NASDAQ CCSI Tue, Dec 13, 2022 57.85 59.04 56.45 58.55
303 NASDAQ CCSI Mon, Dec 12, 2022 56.12 56.93 55.41 56.21
302 NASDAQ CCSI Fri, Dec 9, 2022 55.87 56.46 55.61 56.06
301 NASDAQ CCSI Thu, Dec 8, 2022 54.88 56.31 54.86 56.05
300 NASDAQ CCSI Wed, Dec 7, 2022 55.22 55.73 54.39 54.88
299 NASDAQ CCSI Tue, Dec 6, 2022 55.60 56.18 53.86 55.48
298 NASDAQ CCSI Mon, Dec 5, 2022 57.17 57.17 55.01 55.56
297 NASDAQ CCSI Fri, Dec 2, 2022 57.55 58.85 57.17 57.60
296 NASDAQ CCSI Thu, Dec 1, 2022 56.92 59.59 56.92 58.40
295 NASDAQ CCSI Wed, Nov 30, 2022 55.15 57.18 55.15 56.79
294 NASDAQ CCSI Tue, Nov 29, 2022 56.11 56.63 55.03 55.49
293 NASDAQ CCSI Mon, Nov 28, 2022 55.43 56.53 54.72 55.73
292 NASDAQ CCSI Fri, Nov 25, 2022 57.74 57.74 55.71 55.78
291 NASDAQ CCSI Wed, Nov 23, 2022 55.25 58.20 55.10 57.74
290 NASDAQ CCSI Tue, Nov 22, 2022 53.20 55.45 52.74 55.23
289 NASDAQ CCSI Mon, Nov 21, 2022 61.55 61.55 53.30 53.50
288 NASDAQ CCSI Fri, Nov 18, 2022 61.96 62.93 60.69 62.22
287 NASDAQ CCSI Thu, Nov 17, 2022 60.00 61.27 59.98 60.95
286 NASDAQ CCSI Wed, Nov 16, 2022 61.71 61.72 60.60 61.05
285 NASDAQ CCSI Tue, Nov 15, 2022 57.91 63.17 57.91 62.04
284 NASDAQ CCSI Mon, Nov 14, 2022 56.07 58.86 55.20 57.66
283 NASDAQ CCSI Fri, Nov 11, 2022 65.68 65.68 56.24 56.51
282 NASDAQ CCSI Thu, Nov 10, 2022 60.63 62.09 59.80 60.00
281 NASDAQ CCSI Wed, Nov 9, 2022 57.77 59.95 57.63 58.38
280 NASDAQ CCSI Tue, Nov 8, 2022 57.60 58.69 56.89 57.80
279 NASDAQ CCSI Mon, Nov 7, 2022 56.64 58.93 56.45 57.39
278 NASDAQ CCSI Fri, Nov 4, 2022 56.03 56.92 55.01 56.28
277 NASDAQ CCSI Thu, Nov 3, 2022 54.44 57.03 54.44 55.31
276 NASDAQ CCSI Wed, Nov 2, 2022 54.65 58.15 54.51 54.96
275 NASDAQ CCSI Tue, Nov 1, 2022 56.29 56.62 54.06 55.07
274 NASDAQ CCSI Mon, Oct 31, 2022 54.96 57.58 52.47 56.14
273 NASDAQ CCSI Fri, Oct 28, 2022 53.69 55.85 53.01 55.24
272 NASDAQ CCSI Thu, Oct 27, 2022 53.50 54.70 52.25 53.45
271 NASDAQ CCSI Wed, Oct 26, 2022 54.21 54.74 52.97 53.06
270 NASDAQ CCSI Tue, Oct 25, 2022 52.64 54.55 52.64 53.93
269 NASDAQ CCSI Mon, Oct 24, 2022 51.81 53.09 50.54 52.59
268 NASDAQ CCSI Fri, Oct 21, 2022 51.37 52.16 50.34 51.89
267 NASDAQ CCSI Thu, Oct 20, 2022 50.66 52.48 49.87 50.92
266 NASDAQ CCSI Wed, Oct 19, 2022 52.20 52.82 50.37 50.84
265 NASDAQ CCSI Tue, Oct 18, 2022 52.13 53.04 51.10 52.92
264 NASDAQ CCSI Mon, Oct 17, 2022 50.00 51.61 50.00 51.09
263 NASDAQ CCSI Fri, Oct 14, 2022 51.24 51.24 48.88 48.92
262 NASDAQ CCSI Thu, Oct 13, 2022 48.89 51.17 48.12 50.62
261 NASDAQ CCSI Wed, Oct 12, 2022 48.87 50.92 48.33 49.75
260 NASDAQ CCSI Tue, Oct 11, 2022 47.94 49.70 46.70 48.84
259 NASDAQ CCSI Mon, Oct 10, 2022 47.41 48.34 46.63 47.98
258 NASDAQ CCSI Fri, Oct 7, 2022 48.78 48.78 46.65 47.41
257 NASDAQ CCSI Thu, Oct 6, 2022 48.42 49.78 48.42 49.29
256 NASDAQ CCSI Wed, Oct 5, 2022 48.16 48.78 47.14 48.57
255 NASDAQ CCSI Tue, Oct 4, 2022 48.75 50.23 48.66 48.75
254 NASDAQ CCSI Mon, Oct 3, 2022 47.71 48.86 47.37 48.08
253 NASDAQ CCSI Fri, Sep 30, 2022 47.70 49.39 47.25 47.30
252 NASDAQ CCSI Thu, Sep 29, 2022 49.75 50.46 47.29 47.94
251 NASDAQ CCSI Wed, Sep 28, 2022 48.03 50.96 47.59 50.54
250 NASDAQ CCSI Tue, Sep 27, 2022 49.52 50.49 47.73 47.95
249 NASDAQ CCSI Mon, Sep 26, 2022 49.42 51.27 48.84 49.25
248 NASDAQ CCSI Fri, Sep 23, 2022 50.00 50.00 48.82 49.93
247 NASDAQ CCSI Thu, Sep 22, 2022 50.00 50.52 49.20 50.12
246 NASDAQ CCSI Wed, Sep 21, 2022 51.10 51.95 49.73 50.09
245 NASDAQ CCSI Tue, Sep 20, 2022 49.31 51.22 49.01 50.87
244 NASDAQ CCSI Mon, Sep 19, 2022 49.58 50.10 47.82 49.51
243 NASDAQ CCSI Fri, Sep 16, 2022 49.49 50.74 47.73 50.51
242 NASDAQ CCSI Thu, Sep 15, 2022 46.71 50.82 46.22 50.15
241 NASDAQ CCSI Wed, Sep 14, 2022 47.77 47.77 46.20 46.97
240 NASDAQ CCSI Tue, Sep 13, 2022 48.58 49.19 47.79 47.85
239 NASDAQ CCSI Mon, Sep 12, 2022 48.47 50.22 48.47 49.96
238 NASDAQ CCSI Fri, Sep 9, 2022 47.89 49.19 47.86 48.33
237 NASDAQ CCSI Thu, Sep 8, 2022 47.32 48.41 47.03 47.60
236 NASDAQ CCSI Wed, Sep 7, 2022 48.74 49.26 46.36 47.71
235 NASDAQ CCSI Tue, Sep 6, 2022 49.00 49.29 47.82 48.80
234 NASDAQ CCSI Fri, Sep 2, 2022 49.84 50.62 48.44 48.61
233 NASDAQ CCSI Thu, Sep 1, 2022 49.79 49.91 48.44 49.35
232 NASDAQ CCSI Wed, Aug 31, 2022 52.39 53.17 50.27 50.35
231 NASDAQ CCSI Tue, Aug 30, 2022 52.76 53.09 51.72 52.15
230 NASDAQ CCSI Mon, Aug 29, 2022 53.14 54.21 52.29 52.39
229 NASDAQ CCSI Fri, Aug 26, 2022 56.24 56.24 53.82 53.84
228 NASDAQ CCSI Thu, Aug 25, 2022 55.36 56.75 55.36 56.40
227 NASDAQ CCSI Wed, Aug 24, 2022 53.87 56.08 53.87 55.11
226 NASDAQ CCSI Tue, Aug 23, 2022 53.36 54.59 52.84 53.77
225 NASDAQ CCSI Mon, Aug 22, 2022 52.28 53.30 51.54 53.20
224 NASDAQ CCSI Fri, Aug 19, 2022 54.28 54.41 52.83 53.10
223 NASDAQ CCSI Thu, Aug 18, 2022 55.88 56.56 55.01 55.33
222 NASDAQ CCSI Wed, Aug 17, 2022 57.63 58.05 55.87 56.00
221 NASDAQ CCSI Tue, Aug 16, 2022 59.09 59.34 58.11 58.26
220 NASDAQ CCSI Mon, Aug 15, 2022 56.59 60.04 56.59 59.13
219 NASDAQ CCSI Fri, Aug 12, 2022 56.24 57.37 54.43 57.14
218 NASDAQ CCSI Thu, Aug 11, 2022 55.91 56.55 55.38 56.07
217 NASDAQ CCSI Wed, Aug 10, 2022 60.00 60.00 52.51 55.91
216 NASDAQ CCSI Tue, Aug 9, 2022 57.27 57.27 55.13 56.24
215 NASDAQ CCSI Mon, Aug 8, 2022 56.84 57.72 56.34 57.14
214 NASDAQ CCSI Fri, Aug 5, 2022 56.00 57.89 56.00 56.69
213 NASDAQ CCSI Thu, Aug 4, 2022 56.93 57.34 55.73 56.64
212 NASDAQ CCSI Wed, Aug 3, 2022 55.85 57.72 55.85 56.64
211 NASDAQ CCSI Tue, Aug 2, 2022 54.98 55.48 53.70 55.29
210 NASDAQ CCSI Mon, Aug 1, 2022 53.94 56.24 53.32 55.49
209 NASDAQ CCSI Fri, Jul 29, 2022 53.62 54.11 52.88 54.03
208 NASDAQ CCSI Thu, Jul 28, 2022 54.04 54.04 52.16 53.59
207 NASDAQ CCSI Wed, Jul 27, 2022 52.09 53.92 52.08 53.61
206 NASDAQ CCSI Tue, Jul 26, 2022 54.05 54.05 50.97 51.58
205 NASDAQ CCSI Mon, Jul 25, 2022 54.07 54.22 53.03 54.18
204 NASDAQ CCSI Fri, Jul 22, 2022 52.54 54.12 52.07 53.67
203 NASDAQ CCSI Thu, Jul 21, 2022 50.98 52.59 49.89 52.26
202 NASDAQ CCSI Wed, Jul 20, 2022 49.59 51.56 49.59 51.36
201 NASDAQ CCSI Tue, Jul 19, 2022 47.76 49.44 47.76 49.30
200 NASDAQ CCSI Mon, Jul 18, 2022 48.28 49.00 47.02 47.41
199 NASDAQ CCSI Fri, Jul 15, 2022 46.96 48.15 46.15 48.07
198 NASDAQ CCSI Thu, Jul 14, 2022 46.15 46.88 45.10 46.02
197 NASDAQ CCSI Wed, Jul 13, 2022 46.40 47.52 46.17 46.83
196 NASDAQ CCSI Tue, Jul 12, 2022 47.51 48.79 46.07 47.31
195 NASDAQ CCSI Mon, Jul 11, 2022 48.41 48.41 46.83 47.50
194 NASDAQ CCSI Fri, Jul 8, 2022 48.12 49.67 47.37 49.00
193 NASDAQ CCSI Thu, Jul 7, 2022 47.05 48.96 47.05 48.77
192 NASDAQ CCSI Wed, Jul 6, 2022 46.20 48.05 44.96 47.11
191 NASDAQ CCSI Tue, Jul 5, 2022 44.28 47.05 44.28 46.20
190 NASDAQ CCSI Fri, Jul 1, 2022 43.60 45.35 43.39 45.00
189 NASDAQ CCSI Thu, Jun 30, 2022 44.46 45.92 42.97 43.68
188 NASDAQ CCSI Wed, Jun 29, 2022 44.33 44.91 43.61 44.87
187 NASDAQ CCSI Tue, Jun 28, 2022 43.62 44.66 42.63 44.27
186 NASDAQ CCSI Mon, Jun 27, 2022 46.15 46.15 42.81 43.23
185 NASDAQ CCSI Fri, Jun 24, 2022 44.06 46.46 43.04 45.85
184 NASDAQ CCSI Thu, Jun 23, 2022 43.98 44.54 42.83 43.85
183 NASDAQ CCSI Wed, Jun 22, 2022 41.75 44.27 41.75 43.96
182 NASDAQ CCSI Tue, Jun 21, 2022 42.92 43.42 42.28 42.39
181 NASDAQ CCSI Fri, Jun 17, 2022 39.93 42.77 39.93 42.47
180 NASDAQ CCSI Thu, Jun 16, 2022 40.10 41.56 39.08 39.53
179 NASDAQ CCSI Wed, Jun 15, 2022 39.39 41.30 39.05 40.83
178 NASDAQ CCSI Tue, Jun 14, 2022 38.42 40.21 37.75 39.06
177 NASDAQ CCSI Mon, Jun 13, 2022 38.54 40.14 38.27 38.43
176 NASDAQ CCSI Fri, Jun 10, 2022 41.03 41.07 38.92 40.09
175 NASDAQ CCSI Thu, Jun 9, 2022 43.13 44.07 41.78 41.87
174 NASDAQ CCSI Wed, Jun 8, 2022 45.00 45.00 41.68 43.08
173 NASDAQ CCSI Tue, Jun 7, 2022 48.19 49.09 47.65 49.09
172 NASDAQ CCSI Mon, Jun 6, 2022 50.21 50.21 48.07 48.23
171 NASDAQ CCSI Fri, Jun 3, 2022 50.16 50.16 48.48 49.31
170 NASDAQ CCSI Thu, Jun 2, 2022 48.71 51.34 48.35 50.53
169 NASDAQ CCSI Wed, Jun 1, 2022 48.71 49.43 47.45 48.47
168 NASDAQ CCSI Tue, May 31, 2022 48.65 49.95 47.04 48.03
167 NASDAQ CCSI Fri, May 27, 2022 49.46 50.29 48.89 49.20
166 NASDAQ CCSI Thu, May 26, 2022 48.11 49.82 48.11 49.23
165 NASDAQ CCSI Wed, May 25, 2022 47.72 48.83 47.60 47.81
164 NASDAQ CCSI Tue, May 24, 2022 49.84 50.19 47.63 48.00
163 NASDAQ CCSI Mon, May 23, 2022 49.04 50.95 47.80 50.70
162 NASDAQ CCSI Fri, May 20, 2022 49.79 49.96 47.23 48.78
161 NASDAQ CCSI Thu, May 19, 2022 47.14 49.43 46.61 49.01
160 NASDAQ CCSI Wed, May 18, 2022 47.89 48.98 47.10 47.78
159 NASDAQ CCSI Tue, May 17, 2022 48.28 49.28 45.71 48.47
158 NASDAQ CCSI Mon, May 16, 2022 47.95 48.82 46.34 47.10
157 NASDAQ CCSI Fri, May 13, 2022 46.40 48.72 46.40 47.95
156 NASDAQ CCSI Thu, May 12, 2022 44.93 48.30 44.35 45.70
155 NASDAQ CCSI Wed, May 11, 2022 49.14 50.10 44.45 45.14
154 NASDAQ CCSI Tue, May 10, 2022 50.84 50.84 46.73 49.17
153 NASDAQ CCSI Mon, May 9, 2022 51.42 51.42 48.82 49.51
152 NASDAQ CCSI Fri, May 6, 2022 53.44 54.24 50.67 52.01
151 NASDAQ CCSI Thu, May 5, 2022 54.04 54.15 52.25 53.44
150 NASDAQ CCSI Wed, May 4, 2022 54.56 55.24 51.67 55.22
149 NASDAQ CCSI Tue, May 3, 2022 53.98 54.82 53.09 53.28
148 NASDAQ CCSI Mon, May 2, 2022 53.08 54.72 51.49 54.03
147 NASDAQ CCSI Fri, Apr 29, 2022 55.61 57.17 52.47 52.72
146 NASDAQ CCSI Thu, Apr 28, 2022 54.98 56.68 53.01 56.38
145 NASDAQ CCSI Wed, Apr 27, 2022 54.58 56.17 54.07 54.43
144 NASDAQ CCSI Tue, Apr 26, 2022 56.31 56.31 54.46 54.57
143 NASDAQ CCSI Mon, Apr 25, 2022 53.31 57.27 53.31 57.11
142 NASDAQ CCSI Fri, Apr 22, 2022 55.99 58.39 53.17 53.88
141 NASDAQ CCSI Thu, Apr 21, 2022 58.08 58.22 55.56 56.46
140 NASDAQ CCSI Wed, Apr 20, 2022 59.71 59.71 57.33 57.58
139 NASDAQ CCSI Tue, Apr 19, 2022 57.50 59.78 57.50 58.70
138 NASDAQ CCSI Mon, Apr 18, 2022 57.20 58.82 56.23 57.91
137 NASDAQ CCSI Thu, Apr 14, 2022 57.61 58.46 56.50 56.84
136 NASDAQ CCSI Wed, Apr 13, 2022 53.14 57.31 52.72 57.22
135 NASDAQ CCSI Tue, Apr 12, 2022 52.21 54.18 52.21 52.98
134 NASDAQ CCSI Mon, Apr 11, 2022 52.41 53.08 51.04 52.13
133 NASDAQ CCSI Fri, Apr 8, 2022 54.41 55.54 52.47 52.66
132 NASDAQ CCSI Thu, Apr 7, 2022 55.78 56.58 52.74 54.86
131 NASDAQ CCSI Wed, Apr 6, 2022 59.11 59.11 55.57 55.74
130 NASDAQ CCSI Tue, Apr 5, 2022 57.97 60.49 57.40 59.34
129 NASDAQ CCSI Mon, Apr 4, 2022 59.95 60.61 57.38 57.86
128 NASDAQ CCSI Fri, Apr 1, 2022 59.94 60.90 59.64 60.01
127 NASDAQ CCSI Thu, Mar 31, 2022 60.04 60.59 59.68 60.13
126 NASDAQ CCSI Wed, Mar 30, 2022 60.68 62.26 60.00 60.28
125 NASDAQ CCSI Tue, Mar 29, 2022 60.61 61.95 59.71 60.96
124 NASDAQ CCSI Mon, Mar 28, 2022 58.19 60.14 58.15 59.95
123 NASDAQ CCSI Fri, Mar 25, 2022 57.60 59.07 56.99 58.53
122 NASDAQ CCSI Thu, Mar 24, 2022 59.21 59.21 57.19 57.89
121 NASDAQ CCSI Wed, Mar 23, 2022 59.19 60.24 58.29 58.97
120 NASDAQ CCSI Tue, Mar 22, 2022 59.89 61.47 59.55 59.66
119 NASDAQ CCSI Mon, Mar 21, 2022 60.02 60.54 58.87 59.65
118 NASDAQ CCSI Fri, Mar 18, 2022 60.49 61.08 59.12 60.18
117 NASDAQ CCSI Thu, Mar 17, 2022 58.19 61.13 57.37 60.70
116 NASDAQ CCSI Wed, Mar 16, 2022 55.68 58.47 55.56 58.27
115 NASDAQ CCSI Tue, Mar 15, 2022 53.84 55.58 53.49 55.54
114 NASDAQ CCSI Mon, Mar 14, 2022 55.95 55.95 53.94 54.11
113 NASDAQ CCSI Fri, Mar 11, 2022 59.72 59.72 56.01 56.22
112 NASDAQ CCSI Thu, Mar 10, 2022 59.69 61.46 59.22 59.55
111 NASDAQ CCSI Wed, Mar 9, 2022 61.17 61.74 59.95 60.50
110 NASDAQ CCSI Tue, Mar 8, 2022 59.52 61.81 59.40 60.46
109 NASDAQ CCSI Mon, Mar 7, 2022 59.13 61.42 58.27 60.00
108 NASDAQ CCSI Fri, Mar 4, 2022 58.83 60.00 57.95 59.52
107 NASDAQ CCSI Thu, Mar 3, 2022 58.42 61.37 57.21 59.73
106 NASDAQ CCSI Wed, Mar 2, 2022 54.97 57.67 54.39 57.50
105 NASDAQ CCSI Tue, Mar 1, 2022 55.40 57.07 53.60 54.78
104 NASDAQ CCSI Mon, Feb 28, 2022 53.87 56.01 53.87 55.66
103 NASDAQ CCSI Fri, Feb 25, 2022 54.86 55.77 54.02 54.77
102 NASDAQ CCSI Thu, Feb 24, 2022 52.05 54.46 51.81 54.29
101 NASDAQ CCSI Wed, Feb 23, 2022 54.13 54.97 53.09 53.37
100 NASDAQ CCSI Tue, Feb 22, 2022 55.27 55.79 53.07 53.64
99 NASDAQ CCSI Fri, Feb 18, 2022 57.09 57.22 55.01 55.96
98 NASDAQ CCSI Thu, Feb 17, 2022 57.33 57.61 56.37 57.49
97 NASDAQ CCSI Wed, Feb 16, 2022 60.25 60.82 57.27 58.21
96 NASDAQ CCSI Tue, Feb 15, 2022 61.35 61.98 59.56 60.78
95 NASDAQ CCSI Mon, Feb 14, 2022 59.19 61.25 59.19 60.61
94 NASDAQ CCSI Fri, Feb 11, 2022 60.16 61.00 58.23 58.77
93 NASDAQ CCSI Thu, Feb 10, 2022 60.71 62.77 59.44 59.77
92 NASDAQ CCSI Wed, Feb 9, 2022 62.40 62.58 60.79 62.00
91 NASDAQ CCSI Tue, Feb 8, 2022 56.37 61.97 56.37 61.79
90 NASDAQ CCSI Mon, Feb 7, 2022 55.27 57.03 55.27 56.25
89 NASDAQ CCSI Fri, Feb 4, 2022 53.12 55.85 52.52 55.32
88 NASDAQ CCSI Thu, Feb 3, 2022 55.40 56.03 53.13 53.38
87 NASDAQ CCSI Wed, Feb 2, 2022 57.52 57.52 55.37 55.97
86 NASDAQ CCSI Tue, Feb 1, 2022 56.85 58.06 55.74 57.40
85 NASDAQ CCSI Mon, Jan 31, 2022 54.79 56.97 54.57 56.70
84 NASDAQ CCSI Fri, Jan 28, 2022 53.46 55.78 51.48 55.24
83 NASDAQ CCSI Thu, Jan 27, 2022 55.78 56.40 53.09 53.38
82 NASDAQ CCSI Wed, Jan 26, 2022 57.08 58.02 54.09 55.19
81 NASDAQ CCSI Tue, Jan 25, 2022 57.07 57.13 54.26 55.95
80 NASDAQ CCSI Mon, Jan 24, 2022 55.67 58.36 51.98 57.66
79 NASDAQ CCSI Fri, Jan 21, 2022 57.61 59.72 56.41 56.64
78 NASDAQ CCSI Thu, Jan 20, 2022 58.61 60.85 58.27 58.43
77 NASDAQ CCSI Wed, Jan 19, 2022 57.60 59.13 57.36 58.38
76 NASDAQ CCSI Tue, Jan 18, 2022 58.35 59.41 57.56 57.64
75 NASDAQ CCSI Fri, Jan 14, 2022 57.56 59.72 57.56 59.12
74 NASDAQ CCSI Thu, Jan 13, 2022 59.30 60.23 57.93 58.49
73 NASDAQ CCSI Wed, Jan 12, 2022 59.92 60.73 58.74 59.23
72 NASDAQ CCSI Tue, Jan 11, 2022 55.05 60.46 55.05 59.53
71 NASDAQ CCSI Mon, Jan 10, 2022 55.78 58.22 54.83 58.07
70 NASDAQ CCSI Fri, Jan 7, 2022 56.52 58.76 55.29 56.80
69 NASDAQ CCSI Thu, Jan 6, 2022 55.44 57.41 54.40 56.56
68 NASDAQ CCSI Wed, Jan 5, 2022 57.73 60.00 55.55 56.06
67 NASDAQ CCSI Tue, Jan 4, 2022 59.20 60.50 56.25 57.95
66 NASDAQ CCSI Mon, Jan 3, 2022 58.16 59.14 57.52 58.93
65 NASDAQ CCSI Fri, Dec 31, 2021 61.98 61.98 57.03 57.87
64 NASDAQ CCSI Thu, Dec 30, 2021 58.52 60.34 58.39 58.78
63 NASDAQ CCSI Wed, Dec 29, 2021 59.23 59.47 57.87 58.19
62 NASDAQ CCSI Tue, Dec 28, 2021 59.49 60.54 58.17 59.17
61 NASDAQ CCSI Mon, Dec 27, 2021 58.98 60.48 58.45 59.50
60 NASDAQ CCSI Thu, Dec 23, 2021 57.84 59.48 57.58 58.53
59 NASDAQ CCSI Wed, Dec 22, 2021 57.07 57.59 55.85 57.58
58 NASDAQ CCSI Tue, Dec 21, 2021 55.21 57.57 55.07 57.05
57 NASDAQ CCSI Mon, Dec 20, 2021 55.38 55.86 54.14 54.48
56 NASDAQ CCSI Fri, Dec 17, 2021 54.52 57.48 53.15 56.62
55 NASDAQ CCSI Thu, Dec 16, 2021 57.50 58.03 54.45 54.81
54 NASDAQ CCSI Wed, Dec 15, 2021 54.00 57.71 52.20 57.15
53 NASDAQ CCSI Tue, Dec 14, 2021 57.24 59.91 53.79 53.98
52 NASDAQ CCSI Mon, Dec 13, 2021 56.30 58.73 55.67 57.33
51 NASDAQ CCSI Fri, Dec 10, 2021 59.70 61.37 56.13 56.78
50 NASDAQ CCSI Thu, Dec 9, 2021 61.36 62.19 59.05 59.75
49 NASDAQ CCSI Wed, Dec 8, 2021 63.77 64.02 61.09 61.57
48 NASDAQ CCSI Tue, Dec 7, 2021 62.08 65.68 62.08 63.25
47 NASDAQ CCSI Mon, Dec 6, 2021 60.37 61.54 57.51 61.15
46 NASDAQ CCSI Fri, Dec 3, 2021 64.06 64.16 59.21 59.75
45 NASDAQ CCSI Thu, Dec 2, 2021 62.18 65.48 62.14 64.28
44 NASDAQ CCSI Wed, Dec 1, 2021 63.65 65.37 61.65 62.47
43 NASDAQ CCSI Tue, Nov 30, 2021 61.66 63.03 60.91 62.64
42 NASDAQ CCSI Mon, Nov 29, 2021 58.91 61.63 58.57 61.44
41 NASDAQ CCSI Fri, Nov 26, 2021 59.05 59.63 57.49 58.99
40 NASDAQ CCSI Wed, Nov 24, 2021 60.16 61.49 59.73 59.99
39 NASDAQ CCSI Tue, Nov 23, 2021 61.60 61.83 59.37 59.92
38 NASDAQ CCSI Mon, Nov 22, 2021 63.36 63.87 59.63 61.91
37 NASDAQ CCSI Fri, Nov 19, 2021 63.16 65.29 62.73 63.69
36 NASDAQ CCSI Thu, Nov 18, 2021 62.75 63.33 61.78 63.10
35 NASDAQ CCSI Wed, Nov 17, 2021 65.00 65.24 62.71 62.75
34 NASDAQ CCSI Tue, Nov 16, 2021 64.68 66.03 62.45 65.00
33 NASDAQ CCSI Mon, Nov 15, 2021 61.78 66.29 61.78 65.17
32 NASDAQ CCSI Fri, Nov 12, 2021 63.56 63.56 61.44 61.93
31 NASDAQ CCSI Thu, Nov 11, 2021 64.00 64.80 61.87 62.97
30 NASDAQ CCSI Wed, Nov 10, 2021 64.28 65.54 63.73 64.36
29 NASDAQ CCSI Tue, Nov 9, 2021 64.68 69.31 64.02 64.99
28 NASDAQ CCSI Mon, Nov 8, 2021 65.00 65.65 64.41 64.67
27 NASDAQ CCSI Fri, Nov 5, 2021 65.38 65.80 63.40 65.00
26 NASDAQ CCSI Thu, Nov 4, 2021 63.70 65.50 63.69 64.26
25 NASDAQ CCSI Wed, Nov 3, 2021 61.78 64.27 61.78 63.74
24 NASDAQ CCSI Tue, Nov 2, 2021 61.66 64.00 61.10 62.31
23 NASDAQ CCSI Mon, Nov 1, 2021 63.39 64.60 61.59 62.01
22 NASDAQ CCSI Fri, Oct 29, 2021 63.85 64.95 62.97 63.33
21 NASDAQ CCSI Thu, Oct 28, 2021 64.46 65.40 63.10 64.00
20 NASDAQ CCSI Wed, Oct 27, 2021 65.00 65.85 63.13 64.29
19 NASDAQ CCSI Tue, Oct 26, 2021 62.66 65.71 62.66 64.90
18 NASDAQ CCSI Mon, Oct 25, 2021 65.10 65.18 62.75 62.99
17 NASDAQ CCSI Fri, Oct 22, 2021 63.27 65.99 63.27 65.40
16 NASDAQ CCSI Thu, Oct 21, 2021 59.86 64.22 59.06 63.48
15 NASDAQ CCSI Wed, Oct 20, 2021 62.26 63.91 58.90 59.89
14 NASDAQ CCSI Tue, Oct 19, 2021 62.39 63.41 60.06 60.93
13 NASDAQ CCSI Mon, Oct 18, 2021 62.47 64.00 61.43 61.73
12 NASDAQ CCSI Fri, Oct 15, 2021 65.34 65.78 63.00 63.67
11 NASDAQ CCSI Thu, Oct 14, 2021 66.52 66.86 60.50 65.25
10 NASDAQ CCSI Wed, Oct 13, 2021 61.56 66.56 61.08 66.09
9 NASDAQ CCSI Tue, Oct 12, 2021 61.99 66.00 59.12 63.61
8 NASDAQ CCSI Mon, Oct 11, 2021 63.55 66.00 59.60 60.92
7 NASDAQ CCSI Fri, Oct 8, 2021 52.00 68.89 52.00 64.88
6 NASDAQ CCSI Thu, Oct 7, 2021 60.90 60.90 55.79 56.04
5 NASDAQ CCSI Wed, Oct 6, 2021 55.30 61.95 53.70 60.00
4 NASDAQ CCSI Tue, Oct 5, 2021 54.99 55.29 49.76 55.00
3 NASDAQ CCSI Mon, Oct 4, 2021 49.84 52.00 49.75 50.91
2 NASDAQ CCSI Fri, Oct 1, 2021 37.06 47.01 37.00 45.00
1 NASDAQ CCSI Thu, Sep 30, 2021 34.81 37.50 34.81 35.63
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024