Consensus Cloud Solutions, Inc CCSI

Open calendar →

Consensus Cloud Solutions, Inc. - Common Stock · Company · Nasdaq

Paper trade (simulated — no real money)

Fill: USD 36.3700 · FX 1 USD = 1.289800 SGD · about SGD 46.9100 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 21.47 → 36.37 · 69.4%
38.76029.21019.660 1,2 3 4,5 6 7 8 9,10 11 12 13 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 26 Jul 2025 — 27 Jul 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
Weekend
Weekend
35.4400 37.1900 34.9500 36.3700 106,300
33.7100 34.8300 33.3500 34.5500 148,000
35.7600 37.7300 33.8050 34.2700 148,400
36.4200 36.7600 35.7550 36.1100 158,400
37.3800 37.6300 36.5400 36.7000 107,000
Weekend
Weekend
37.5700 38.1980 37.0900 37.4400 93,200
37.4700 38.6700 37.2700 38.0700 193,800
38.1200 39.8800 36.7700 37.4100 121,900
37.4000 38.8200 36.9900 38.1000 119,100
37.4800 38.4550 37.4400 37.7900 115,600
Weekend
Weekend
37.5000 38.1790 36.9500 37.5100 103,100
36.1800 37.5180 36.1800 37.3500 117,800
36.2600 36.9600 35.9150 36.3400 120,900
37.4500 37.6200 36.3320 36.6700 196,600
38.0200 38.6450 37.0600 37.1500 147,500
Weekend
Weekend
No trading
39.1100 40.1200 37.8400 37.9400 112,300
38.1700 41.4000 38.1700 38.7600 165,100
37.8700 38.3700 36.0000 38.1500 134,500
37.1900 38.7600 36.8930 38.2600 148,400
Weekend
Weekend
34.9900 37.0750 34.9900 36.7200 545,300
35.0700 35.7400 34.5300 35.0300 131,600
33.7400 35.3000 33.2800 35.2000 154,800
33.0000 33.9650 32.3600 33.7650 104,800
34.1000 34.7550 32.7900 33.1700 240,100
Weekend
Weekend
No trading
34.3600 34.9900 33.8100 34.1400 232,400
34.4700 34.9100 33.8250 34.1900 117,000
34.8100 35.2900 33.6700 34.7200 103,400
35.2200 35.2500 34.2100 34.6600 110,400
Weekend
Weekend
34.7000 35.6200 34.2300 34.8100 112,800
33.8400 35.3950 32.0000 34.9000 118,400
13 · 8-K After-hours · 17:19 ET 8-K ↗
33.7500 34.6900 33.2850 34.2300 151,400
33.5200 34.5400 32.8000 34.2200 109,600
33.2800 34.3800 33.2800 33.5800 139,800
Weekend
Weekend
34.0600 34.2540 32.2950 33.5000 151,800
33.9200 34.9700 33.9200 34.3600 180,600
34.3900 34.3900 32.3600 33.6900 190,800
35.0700 35.3300 33.7110 34.7100 157,700
34.7400 36.1550 33.7800 35.5100 266,700
Weekend
Weekend
32.0000 34.8830 32.0000 34.3500 186,700
30.4100 32.2700 30.1050 32.0200 198,500
29.8800 30.7050 29.7150 30.4000 166,300
28.6500 29.7200 28.0300 29.6400 181,200
No trading
Weekend
Weekend
27.9700 29.0700 27.6100 28.1750 149,800
27.7500 28.0900 26.5000 27.9300 230,100
27.5200 28.2800 26.5100 28.2800 184,300
28.0600 28.5700 27.3000 27.6300 211,200
28.2900 28.8710 27.6700 28.3200 170,000
Weekend
Weekend
28.6300 29.2100 28.0900 28.3200 160,500
28.7400 29.5050 28.3200 28.9800 169,600
28.9500 29.0500 28.2300 28.5700 171,400
29.6800 31.0100 29.2200 29.3300 180,500
33.2700 33.9700 30.0100 30.5100 280,600
Weekend
Weekend
29.2800 37.3000 28.5700 34.0000 612,400
12 · 10-Q Next filing day · accepted 07 May, 18:07 ET 10-Q ↗ 11 · 8-K After market open · 15:59 ET 8-K ↗
26.7800 28.6900 26.7800 28.2900 116,400
27.5800 27.7000 25.9700 26.7300 181,800
27.7600 27.8890 27.4250 27.5800 53,000
27.3400 27.9250 27.3400 27.6500 104,000
Weekend
Weekend
26.2000 27.7100 26.2000 27.4600 80,300
24.9800 25.9800 24.8500 25.8800 102,700
26.5300 26.5300 25.1600 25.1750 88,600
27.1900 27.5250 26.8300 26.8300 80,600
26.5700 27.7300 26.1900 27.1100 88,400
Weekend
Weekend
10 · DEFA14A After-hours · 16:31 ET DEFA14A ↗ 9 · DEF 14A After-hours · 16:31 ET DEF 14A ↗
25.6500 26.7600 25.5500 26.7200 92,700
27.4400 27.4400 25.6000 25.8200 123,100
28.2000 28.9600 27.0500 27.4700 84,300
28.4200 28.8950 28.0100 28.0500 106,500
27.4300 28.6700 27.4300 28.4200 120,700
Weekend
Weekend
26.9200 27.8550 26.9200 27.5700 94,800
25.6500 26.4200 25.4800 26.3700 73,200
24.6500 25.4880 24.6200 25.4600 136,300
24.7500 25.3300 24.5300 24.6500 105,500
23.9000 24.8550 23.7200 24.7500 100,700
Weekend
Weekend
24.7500 24.8400 23.7100 23.9000 94,000
24.7100 25.1000 24.1100 24.9300 103,700
25.4900 26.1200 24.7900 24.9000 89,900
24.3000 24.9600 24.2100 24.6200 94,600
23.9600 24.8000 23.9050 24.5700 98,300
Weekend
Weekend
No trading
23.1900 24.0700 22.8800 23.9600 89,400
24.0800 24.0800 23.2650 23.6700 133,900
8 · 8-K Next filing day · accepted 31 Mar, 20:19 ET 8-K ↗
24.0100 24.3000 22.9800 23.7400 113,600
24.9500 24.9500 23.4200 23.6600 145,900
Weekend
Weekend
24.7600 25.1300 24.2250 24.4300 108,900
24.3200 25.3350 24.3200 25.0600 97,200
25.6700 25.8150 23.8100 24.7100 148,100
26.9300 26.9300 25.2770 25.3300 167,800
27.0800 27.6250 26.8700 27.3400 168,600
Weekend
Weekend
27.9800 27.9800 26.4700 26.7000 357,500
27.9500 28.7100 27.4100 27.9800 170,500
29.6400 29.8700 27.8850 27.9500 162,600
29.6800 30.4300 29.6800 29.8100 99,600
30.3500 30.6200 29.6150 29.6400 182,200
Weekend
Weekend
30.0500 30.5400 29.7800 30.0500 157,900
29.3300 30.3050 29.3300 30.1000 155,300
29.6600 30.1100 29.2100 29.9400 153,500
30.4300 30.9300 29.8600 29.9300 139,800
30.0300 30.8800 29.3700 30.4800 133,000
Weekend
Weekend
31.2200 31.2200 30.1200 30.5500 95,400
30.9500 31.6650 30.8900 31.5400 138,200
30.7000 31.6600 30.5600 31.4800 131,400
28.8200 30.6750 28.7100 30.5800 155,300
29.4100 29.9980 28.6700 29.7800 228,600
Weekend
Weekend
30.0200 30.5400 29.8500 30.0800 210,000
29.6800 30.7800 29.5100 30.7400 180,600
30.1500 30.4600 29.5900 29.6400 279,200
28.9090 30.8250 28.9090 30.1500 226,000
29.5600 29.5600 28.2400 29.2200 289,500
Weekend
Weekend
28.6500 30.0900 28.6500 29.8700 270,500
28.1300 28.7800 27.8900 28.7500 270,100
28.7400 29.4000 28.1600 28.3400 355,000
29.6100 30.2300 28.6400 28.7200 321,400
No trading
Weekend
Weekend
27.2200 29.7300 27.1400 29.6100 376,000
7 · 10-K Next filing day · accepted 12 Feb, 17:40 ET 10-K ↗
26.8600 27.9200 26.4650 27.2000 335,000
24.8600 26.9200 24.6700 26.8800 567,300
23.3100 24.3000 22.5000 24.2400 413,300
6 · 8-K Next filing day · accepted 09 Feb, 19:00 ET 8-K ↗
23.6700 23.8200 22.1600 22.6800 270,300
Weekend
Weekend
23.2200 23.9000 22.7350 23.6700 395,800
22.6500 23.5300 22.3330 22.9000 668,400
22.2200 23.4700 21.9600 23.0200 493,500
22.2500 22.3950 21.1400 22.0100 633,600
21.5000 22.4500 21.3350 22.2700 174,500
Weekend
Weekend
21.1700 21.6200 21.0800 21.3600 167,400
21.5800 21.7000 20.9010 21.4400 169,200
21.6700 21.9550 21.4700 21.6000 99,200
22.1000 22.4350 21.4700 21.6800 121,800
21.3100 22.1800 21.3100 22.1200 154,300
Weekend
Weekend
21.7500 21.8600 21.3600 21.3800 89,600
21.6100 22.1300 21.6000 21.8100 122,900
21.0500 21.6550 20.9260 21.5550 141,500
21.4000 21.7400 20.7800 20.8400 154,700
No trading
Weekend
Weekend
22.5800 22.5800 21.9300 21.9500 145,500
22.4900 23.0250 21.8200 22.6700 164,600
22.6100 22.9400 22.4300 22.6700 161,300
22.7500 22.9150 22.4750 22.6400 144,700
21.8700 22.8000 21.4600 22.7000 163,900
Weekend
Weekend
21.8800 22.2300 21.2300 22.0800 113,400
21.0500 22.0500 20.7900 21.9100 165,100
21.3800 21.5200 20.9150 21.2400 197,300
22.2700 22.2700 21.0200 21.3000 184,900
21.7800 22.8500 21.5500 22.4600 250,000
Weekend
Weekend
21.8800 22.2750 21.5850 21.7200 245,800
No trading
21.9000 22.0500 21.6100 21.8200 149,600
22.3600 22.4600 21.9700 21.9700 86,400
23.2000 23.3500 22.0200 22.1600 198,100
Weekend
Weekend
22.8100 23.5100 22.7700 23.3500 219,000
No trading
22.6600 23.2300 22.4750 22.8100 212,200
23.1800 23.6100 22.3750 22.7400 255,700
23.1300 23.6400 23.1300 23.2000 150,300
Weekend
Weekend
23.3100 23.4950 22.9600 23.1000 389,400
23.7000 23.9400 23.3500 23.3500 137,100
23.3800 23.5800 23.1900 23.2800 119,200
23.5700 23.9350 23.1800 23.3600 218,900
24.0900 24.2750 23.5450 23.6500 168,300
Weekend
Weekend
23.6800 23.9900 23.4700 23.9600 125,200
23.6900 23.8600 23.3440 23.7600 182,100
22.8900 23.7850 22.6600 23.6400 257,700
22.6200 23.5400 22.1640 22.9300 205,800
22.6800 22.7200 21.9200 22.6300 224,700
Weekend
Weekend
22.5600 23.1400 22.2050 22.4100 161,700
22.7900 22.9000 22.3800 22.5100 120,000
22.4000 22.9300 22.2970 22.7900 140,400
22.6000 22.8400 22.3500 22.4800 150,800
21.6700 22.4800 21.3800 22.2600 195,100
Weekend
Weekend
22.1400 22.3900 21.5900 21.8400 111,600
No trading
21.6000 22.1750 21.3650 22.1200 214,500
21.3100 21.8400 21.1900 21.6200 148,900
20.9600 21.4340 20.7500 21.1000 162,900
Weekend
Weekend
20.2200 21.5110 20.2200 20.9600 178,000
21.6400 22.0100 20.2000 20.2400 174,500
21.7300 21.7500 21.1100 21.2200 125,000
21.8900 22.0980 21.4600 21.6500 140,100
22.2600 22.6600 21.7750 21.9900 225,700
Weekend
Weekend
23.1500 23.2600 22.0400 22.3700 231,900
24.3300 24.3500 22.7660 23.5000 207,400
24.0900 24.6390 24.0700 24.5600 198,400
24.7600 24.7600 24.0300 24.1200 203,200
25.0000 25.4740 24.5200 24.5900 231,600
Weekend
Weekend
24.5600 24.9100 24.0800 24.4800 268,300
29.7200 30.0000 24.6100 24.9900 583,400
5 · 10-Q After-hours · 17:24 ET 10-Q ↗ 4 · 8-K After-hours · 16:00 ET 8-K ↗
28.6300 29.8600 28.6300 29.7200 135,000
28.8200 29.2600 28.2500 28.7000 110,000
29.7600 29.8800 28.5100 29.4700 210,500
Weekend
Weekend
28.3500 29.8410 28.2500 29.3200 215,100
26.9200 28.6870 26.7500 28.0200 161,900
27.1300 27.7600 26.4200 26.6700 130,700
27.6700 28.2600 27.0000 27.1600 140,900
27.7600 27.9760 27.1700 27.3700 119,700
Weekend
Weekend
27.0200 27.8800 26.7500 27.6900 59,900
26.6800 26.9200 26.4540 26.6900 56,000
27.0700 27.4800 26.4260 26.6800 84,400
26.2000 27.1600 25.6300 26.9800 99,200
25.3300 26.3600 25.3300 26.1600 198,100
Weekend
Weekend
25.8500 26.1350 25.2500 25.2600 73,600
26.9600 27.4010 25.8700 25.9700 89,300
3 · 8-K After-hours · 16:30 ET 8-K ↗
26.8200 27.2900 26.3700 27.0300 120,500
25.5700 26.9200 25.5450 26.6300 136,700
26.4700 26.5000 25.9250 25.9700 76,700
Weekend
Weekend
26.4600 26.7000 25.8000 26.0100 99,100
26.6700 26.7450 26.2300 26.4400 78,700
26.7500 27.0000 26.5250 26.6800 76,300
27.8900 27.8900 26.3350 26.5800 119,700
27.8900 28.1400 27.3100 27.8500 146,600
Weekend
Weekend
28.4600 29.0700 27.7400 27.8100 77,900
28.9000 29.0100 28.1200 28.4300 137,400
29.0800 29.3350 28.3400 28.8300 114,200
29.2700 29.6400 29.0000 29.3700 80,900
29.6000 29.8080 29.2940 29.4600 79,800
Weekend
Weekend
28.9700 29.4800 28.8300 29.3900 60,100
29.2600 29.2600 28.8200 28.9700 86,100
29.1700 30.0750 29.1200 29.4600 179,100
29.0100 29.9490 29.0100 29.1800 123,500
28.8600 29.1750 28.5300 28.9600 91,700
Weekend
Weekend
29.4000 29.5350 28.8800 28.9700 227,500
28.6900 29.3900 28.6100 29.3400 94,700
28.4200 29.3650 28.3300 28.4900 93,800
28.0000 28.3700 27.7400 28.2800 87,200
27.7100 28.2000 27.6400 28.0200 85,300
Weekend
Weekend
28.3400 28.5450 27.6100 27.6200 89,300
27.0600 28.3150 26.9850 28.2900 88,800
27.5900 27.6500 26.8550 26.9400 105,500
27.1600 27.8200 26.8200 27.6800 93,800
27.0500 27.3100 26.9430 27.1500 90,300
Weekend
Weekend
26.8900 27.3500 26.5550 26.8100 86,400
26.5600 26.6800 26.0500 26.6800 82,900
26.3500 26.6200 26.0700 26.3900 85,200
26.1700 26.6950 26.1600 26.4900 120,200
No trading
Weekend
Weekend
26.9000 27.1500 26.5150 26.5700 104,500
26.8100 26.8800 26.4100 26.7000 123,100
25.7900 26.7600 25.7900 26.6700 115,200
26.2200 26.4600 25.8210 26.0500 93,200
26.6400 26.7950 26.1400 26.2000 74,500
Weekend
Weekend
25.4300 27.0000 25.4300 26.8400 163,600
25.0900 25.5400 24.8850 25.3400 192,000
26.0000 26.0200 25.3500 25.3500 135,000
26.3400 26.8980 26.0000 26.1100 114,500
25.9500 26.3800 25.8000 26.3400 137,400
Weekend
Weekend
25.9500 26.1300 25.5100 25.8800 222,300
25.9900 26.2000 25.2200 25.6500 133,100
25.7400 27.1230 25.4000 26.5900 206,500
24.9700 25.6700 24.7550 25.6500 232,200
23.8600 25.1600 23.6800 24.9400 237,700
Weekend
Weekend
23.1900 25.7650 22.1500 23.8400 369,400
2 · 10-Q After-hours · 17:26 ET 10-Q ↗ 1 · 8-K After-hours · 16:01 ET 8-K ↗
20.4400 21.1400 20.1100 20.9700 226,600
20.0300 20.2900 20.0150 20.1200 107,400
20.2600 20.2600 19.8300 20.0200 138,800
19.7100 20.2050 19.6250 20.1200 110,300
Weekend
Weekend
19.8300 19.8500 19.4200 19.6600 202,100
20.5600 20.6500 20.0600 20.1800 108,800
21.3400 21.4800 20.5900 20.6800 126,900
21.7600 21.7900 21.0300 21.2600 139,000
21.0700 21.6800 21.0700 21.4700 173,900
Weekend
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

13 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:19 ET Summarise
12 10-Q 10-Q (opens SEC filing in a new tab) Next filing day · accepted 07 May, 18:07 ET Summarise
11 8-K 8-K (opens SEC filing in a new tab) After market open · 15:59 ET Summarise
10 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:31 ET Summarise
9 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:31 ET Summarise
8 8-K 8-K (opens SEC filing in a new tab) Next filing day · accepted 31 Mar, 20:19 ET Summarise
7 10-K 10-K (opens SEC filing in a new tab) Next filing day · accepted 12 Feb, 17:40 ET Summarise
6 8-K 8-K (opens SEC filing in a new tab) Next filing day · accepted 09 Feb, 19:00 ET Summarise
5 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 17:24 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:00 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:30 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 17:26 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:01 ET Summarise