NasdaqGS - Nasdaq Real Time Price • USD
Consensus Cloud Solutions, Inc. (CCSI)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 4:25 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 18.95 | 19.17 | 18.35 | 18.87 | 18.87 | 591,800 |
May 30, 2024 | 19.65 | 19.68 | 18.83 | 18.87 | 18.87 | 139,400 |
May 29, 2024 | 19.31 | 19.69 | 19.20 | 19.55 | 19.55 | 205,800 |
May 28, 2024 | 19.95 | 20.32 | 19.60 | 19.83 | 19.83 | 185,300 |
May 24, 2024 | 19.69 | 20.11 | 18.94 | 19.86 | 19.86 | 338,200 |
May 23, 2024 | 19.86 | 19.89 | 19.23 | 19.51 | 19.51 | 201,600 |
May 22, 2024 | 19.90 | 20.24 | 19.61 | 19.83 | 19.83 | 171,100 |
May 21, 2024 | 19.97 | 20.28 | 19.41 | 20.23 | 20.23 | 152,000 |
May 20, 2024 | 19.48 | 20.45 | 19.33 | 20.13 | 20.13 | 223,300 |
May 17, 2024 | 19.02 | 19.82 | 18.74 | 19.72 | 19.72 | 230,100 |
May 16, 2024 | 19.35 | 19.56 | 18.78 | 19.02 | 19.02 | 199,500 |
May 15, 2024 | 20.41 | 20.52 | 19.25 | 19.35 | 19.35 | 197,700 |
May 14, 2024 | 19.63 | 20.06 | 19.10 | 20.05 | 20.05 | 244,300 |
May 13, 2024 | 19.31 | 19.79 | 19.08 | 19.42 | 19.42 | 329,900 |
May 10, 2024 | 18.07 | 19.26 | 17.15 | 19.11 | 19.11 | 514,700 |
May 9, 2024 | 14.86 | 18.65 | 14.78 | 18.00 | 18.00 | 1,101,100 |
May 8, 2024 | 12.83 | 13.33 | 12.81 | 13.23 | 13.23 | 280,800 |
May 7, 2024 | 12.67 | 13.48 | 12.67 | 13.06 | 13.06 | 148,300 |
May 6, 2024 | 12.33 | 12.87 | 12.33 | 12.67 | 12.67 | 267,000 |
May 3, 2024 | 12.64 | 12.66 | 12.03 | 12.21 | 12.21 | 252,400 |
May 2, 2024 | 11.86 | 12.27 | 11.80 | 12.25 | 12.25 | 265,500 |
May 1, 2024 | 11.69 | 12.30 | 11.69 | 11.79 | 11.79 | 276,100 |
Apr 30, 2024 | 12.37 | 12.51 | 11.62 | 11.64 | 11.64 | 308,500 |
Apr 29, 2024 | 12.36 | 12.81 | 12.20 | 12.50 | 12.50 | 623,600 |
Apr 26, 2024 | 12.52 | 12.63 | 12.25 | 12.27 | 12.27 | 113,200 |
Apr 25, 2024 | 12.51 | 12.65 | 12.42 | 12.47 | 12.47 | 157,700 |
Apr 24, 2024 | 12.55 | 12.65 | 12.45 | 12.59 | 12.59 | 115,100 |
Apr 23, 2024 | 12.51 | 12.98 | 12.51 | 12.62 | 12.62 | 157,800 |
Apr 22, 2024 | 12.96 | 12.99 | 12.50 | 12.55 | 12.55 | 162,400 |
Apr 19, 2024 | 12.73 | 13.12 | 12.68 | 12.88 | 12.88 | 250,900 |
Apr 18, 2024 | 12.52 | 13.06 | 12.47 | 12.91 | 12.91 | 242,400 |
Apr 17, 2024 | 12.59 | 12.81 | 12.46 | 12.51 | 12.51 | 232,900 |
Apr 16, 2024 | 12.48 | 12.72 | 12.28 | 12.54 | 12.54 | 191,600 |
Apr 15, 2024 | 12.51 | 12.84 | 12.40 | 12.61 | 12.61 | 193,100 |
Apr 12, 2024 | 13.20 | 13.59 | 12.67 | 12.69 | 12.69 | 200,100 |
Apr 11, 2024 | 13.65 | 13.72 | 13.05 | 13.36 | 13.36 | 173,600 |
Apr 10, 2024 | 14.62 | 14.62 | 13.31 | 13.59 | 13.59 | 244,100 |
Apr 9, 2024 | 13.87 | 15.26 | 13.87 | 15.12 | 15.12 | 251,400 |
Apr 8, 2024 | 13.87 | 14.09 | 13.50 | 13.90 | 13.90 | 235,700 |
Apr 5, 2024 | 14.35 | 14.36 | 13.28 | 13.66 | 13.66 | 234,400 |
Apr 4, 2024 | 15.56 | 15.65 | 14.42 | 14.55 | 14.55 | 228,200 |
Apr 3, 2024 | 14.98 | 15.39 | 14.76 | 15.31 | 15.31 | 171,700 |
Apr 2, 2024 | 15.42 | 15.45 | 14.98 | 15.08 | 15.08 | 266,900 |
Apr 1, 2024 | 15.87 | 16.06 | 15.48 | 15.62 | 15.62 | 246,800 |
Mar 28, 2024 | 15.11 | 15.89 | 15.11 | 15.86 | 15.86 | 310,300 |
Mar 27, 2024 | 14.23 | 15.08 | 14.23 | 15.07 | 15.07 | 268,200 |
Mar 26, 2024 | 13.94 | 14.15 | 13.73 | 14.06 | 14.06 | 401,400 |
Mar 25, 2024 | 13.71 | 13.94 | 13.55 | 13.86 | 13.86 | 297,000 |
Mar 22, 2024 | 14.73 | 14.83 | 13.43 | 13.45 | 13.45 | 344,200 |
Mar 21, 2024 | 14.93 | 15.32 | 14.46 | 14.76 | 14.76 | 370,400 |
Mar 20, 2024 | 14.38 | 14.80 | 13.86 | 14.75 | 14.75 | 381,500 |
Mar 19, 2024 | 14.05 | 14.43 | 13.46 | 14.42 | 14.42 | 568,800 |
Mar 18, 2024 | 13.70 | 14.48 | 13.09 | 14.13 | 14.13 | 833,000 |
Mar 15, 2024 | 12.86 | 14.27 | 12.86 | 13.66 | 13.66 | 4,169,800 |
Mar 14, 2024 | 13.54 | 13.61 | 12.61 | 12.97 | 12.97 | 648,000 |
Mar 13, 2024 | 13.67 | 14.01 | 13.27 | 13.54 | 13.54 | 528,800 |
Mar 12, 2024 | 14.68 | 14.68 | 13.53 | 13.71 | 13.71 | 463,700 |
Mar 11, 2024 | 14.30 | 14.82 | 13.67 | 14.62 | 14.62 | 485,800 |
Mar 8, 2024 | 14.17 | 15.07 | 14.11 | 14.33 | 14.33 | 580,600 |
Mar 7, 2024 | 13.59 | 14.27 | 13.44 | 14.06 | 14.06 | 611,800 |
Mar 6, 2024 | 13.98 | 14.09 | 13.13 | 13.42 | 13.42 | 802,800 |
Mar 5, 2024 | 14.84 | 14.97 | 13.57 | 13.99 | 13.99 | 775,700 |
Mar 4, 2024 | 16.25 | 16.43 | 14.06 | 15.00 | 15.00 | 1,197,000 |
Mar 1, 2024 | 15.94 | 16.99 | 15.29 | 16.39 | 16.39 | 544,300 |
Feb 29, 2024 | 16.37 | 16.78 | 15.73 | 15.92 | 15.92 | 610,400 |
Feb 28, 2024 | 16.50 | 16.92 | 15.86 | 16.00 | 16.00 | 399,200 |
Feb 27, 2024 | 16.84 | 17.11 | 16.49 | 16.61 | 16.61 | 362,400 |
Feb 26, 2024 | 16.87 | 17.27 | 16.50 | 16.67 | 16.67 | 434,400 |
Feb 23, 2024 | 15.50 | 16.97 | 15.36 | 16.81 | 16.81 | 620,300 |
Feb 22, 2024 | 17.62 | 19.21 | 15.20 | 15.49 | 15.49 | 767,600 |
Feb 21, 2024 | 18.85 | 19.07 | 18.21 | 18.29 | 18.29 | 169,200 |
Feb 20, 2024 | 18.82 | 19.11 | 18.69 | 18.85 | 18.85 | 179,800 |
Feb 16, 2024 | 19.47 | 19.65 | 18.98 | 19.10 | 19.10 | 162,200 |
Feb 15, 2024 | 19.52 | 20.01 | 18.90 | 19.59 | 19.59 | 221,300 |
Feb 14, 2024 | 18.47 | 19.51 | 18.43 | 19.40 | 19.40 | 148,600 |
Feb 13, 2024 | 20.01 | 20.45 | 18.11 | 18.29 | 18.29 | 139,200 |
Feb 12, 2024 | 19.79 | 21.15 | 19.79 | 20.91 | 20.91 | 144,400 |
Feb 9, 2024 | 19.61 | 19.80 | 18.96 | 19.79 | 19.79 | 162,100 |
Feb 8, 2024 | 20.50 | 20.64 | 19.19 | 19.58 | 19.58 | 253,700 |
Feb 7, 2024 | 20.17 | 20.85 | 19.78 | 20.13 | 20.13 | 217,700 |
Feb 6, 2024 | 19.67 | 20.59 | 19.25 | 20.15 | 20.15 | 145,200 |
Feb 5, 2024 | 19.96 | 20.30 | 19.09 | 19.75 | 19.75 | 149,600 |
Feb 2, 2024 | 22.33 | 22.33 | 20.31 | 20.35 | 20.35 | 155,400 |
Feb 1, 2024 | 21.79 | 22.71 | 21.57 | 22.62 | 22.62 | 195,100 |
Jan 31, 2024 | 21.33 | 22.39 | 20.92 | 21.74 | 21.74 | 324,400 |
Jan 30, 2024 | 20.49 | 21.36 | 20.14 | 21.30 | 21.30 | 234,700 |
Jan 29, 2024 | 20.48 | 20.92 | 20.01 | 20.49 | 20.49 | 122,000 |
Jan 26, 2024 | 19.97 | 20.57 | 19.86 | 20.47 | 20.47 | 95,700 |
Jan 25, 2024 | 20.72 | 20.86 | 19.94 | 20.08 | 20.08 | 98,200 |
Jan 24, 2024 | 20.20 | 20.62 | 20.03 | 20.26 | 20.26 | 126,200 |
Jan 23, 2024 | 19.88 | 21.00 | 19.70 | 19.77 | 19.77 | 130,600 |
Jan 22, 2024 | 18.64 | 19.72 | 18.38 | 19.61 | 19.61 | 210,500 |
Jan 19, 2024 | 18.15 | 18.62 | 17.57 | 18.36 | 18.36 | 219,700 |
Jan 18, 2024 | 18.39 | 18.39 | 17.79 | 17.99 | 17.99 | 163,100 |
Jan 17, 2024 | 18.60 | 18.70 | 18.23 | 18.38 | 18.38 | 134,500 |
Jan 16, 2024 | 19.69 | 20.02 | 18.76 | 18.90 | 18.90 | 178,200 |
Jan 12, 2024 | 19.94 | 20.31 | 19.67 | 19.71 | 19.71 | 205,100 |
Jan 11, 2024 | 19.76 | 20.20 | 19.25 | 19.62 | 19.62 | 177,600 |
Jan 10, 2024 | 20.16 | 20.31 | 18.91 | 19.84 | 19.84 | 154,700 |
Jan 9, 2024 | 22.27 | 22.27 | 20.36 | 20.39 | 20.39 | 120,200 |
Jan 8, 2024 | 22.55 | 23.02 | 22.55 | 22.62 | 22.62 | 93,000 |
Jan 5, 2024 | 22.46 | 22.98 | 22.10 | 22.48 | 22.48 | 112,400 |
Jan 4, 2024 | 23.25 | 23.37 | 22.65 | 22.72 | 22.72 | 95,500 |
Jan 3, 2024 | 24.44 | 24.47 | 23.23 | 23.25 | 23.25 | 106,800 |
Jan 2, 2024 | 26.02 | 26.23 | 24.60 | 24.67 | 24.67 | 166,200 |
Dec 29, 2023 | 26.82 | 27.03 | 26.14 | 26.21 | 26.21 | 131,000 |
Dec 28, 2023 | 25.61 | 26.95 | 25.61 | 26.82 | 26.82 | 141,700 |
Dec 27, 2023 | 25.85 | 25.95 | 25.10 | 25.84 | 25.84 | 119,700 |
Dec 26, 2023 | 25.77 | 26.14 | 25.42 | 25.72 | 25.72 | 98,700 |
Dec 22, 2023 | 26.05 | 26.37 | 25.37 | 25.61 | 25.61 | 92,100 |
Dec 21, 2023 | 27.01 | 27.17 | 25.08 | 25.82 | 25.82 | 150,500 |
Dec 20, 2023 | 26.72 | 27.90 | 26.57 | 26.74 | 26.74 | 167,000 |
Dec 19, 2023 | 27.43 | 27.81 | 26.45 | 26.88 | 26.88 | 252,100 |
Dec 18, 2023 | 26.96 | 27.40 | 26.13 | 27.09 | 27.09 | 262,100 |
Dec 15, 2023 | 26.26 | 27.27 | 25.89 | 26.62 | 26.62 | 729,600 |
Dec 14, 2023 | 27.25 | 28.09 | 25.48 | 25.93 | 25.93 | 256,500 |
Dec 13, 2023 | 25.05 | 26.97 | 24.66 | 26.68 | 26.68 | 308,400 |
Dec 12, 2023 | 25.24 | 25.33 | 24.81 | 25.05 | 25.05 | 128,900 |
Dec 11, 2023 | 25.42 | 25.55 | 25.01 | 25.24 | 25.24 | 146,900 |
Dec 8, 2023 | 24.89 | 25.68 | 24.80 | 25.53 | 25.53 | 113,700 |
Dec 7, 2023 | 24.24 | 25.17 | 23.94 | 25.00 | 25.00 | 162,300 |
Dec 6, 2023 | 23.18 | 25.12 | 22.89 | 24.21 | 24.21 | 200,000 |
Dec 5, 2023 | 23.27 | 23.55 | 21.44 | 22.79 | 22.79 | 253,700 |
Dec 4, 2023 | 19.33 | 23.40 | 19.33 | 23.40 | 23.40 | 357,800 |
Dec 1, 2023 | 18.64 | 19.80 | 18.48 | 19.14 | 19.14 | 250,700 |
Nov 30, 2023 | 20.05 | 20.05 | 18.33 | 18.42 | 18.42 | 266,600 |
Nov 29, 2023 | 20.97 | 21.49 | 19.75 | 19.81 | 19.81 | 217,800 |
Nov 28, 2023 | 21.49 | 21.49 | 20.69 | 20.71 | 20.71 | 137,400 |
Nov 27, 2023 | 22.00 | 22.37 | 21.45 | 21.47 | 21.47 | 137,200 |
Nov 24, 2023 | 21.96 | 22.73 | 21.96 | 22.36 | 22.36 | 56,200 |
Nov 22, 2023 | 22.84 | 23.11 | 22.08 | 22.14 | 22.14 | 68,600 |
Nov 21, 2023 | 22.89 | 22.98 | 22.22 | 22.70 | 22.70 | 89,000 |
Nov 20, 2023 | 22.26 | 23.35 | 22.25 | 23.11 | 23.11 | 105,400 |
Nov 17, 2023 | 21.96 | 22.36 | 21.24 | 22.34 | 22.34 | 120,200 |
Nov 16, 2023 | 22.08 | 22.37 | 21.54 | 21.62 | 21.62 | 79,700 |
Nov 15, 2023 | 23.54 | 24.20 | 22.19 | 22.33 | 22.33 | 133,500 |
Nov 14, 2023 | 24.84 | 25.32 | 23.10 | 23.67 | 23.67 | 160,200 |
Nov 13, 2023 | 20.94 | 24.08 | 20.94 | 23.92 | 23.92 | 181,500 |
Nov 10, 2023 | 22.03 | 22.39 | 20.14 | 21.01 | 21.01 | 230,300 |
Nov 9, 2023 | 23.00 | 23.01 | 22.36 | 22.45 | 22.45 | 133,100 |
Nov 8, 2023 | 22.73 | 22.93 | 22.32 | 22.61 | 22.61 | 86,400 |
Nov 7, 2023 | 21.89 | 22.62 | 21.89 | 22.52 | 22.52 | 80,900 |
Nov 6, 2023 | 22.21 | 22.21 | 21.37 | 22.06 | 22.06 | 110,300 |
Nov 3, 2023 | 22.16 | 22.90 | 22.16 | 22.36 | 22.36 | 114,600 |
Nov 2, 2023 | 21.05 | 21.92 | 21.05 | 21.65 | 21.65 | 80,300 |
Nov 1, 2023 | 21.66 | 21.66 | 20.65 | 20.80 | 20.80 | 103,900 |
Oct 31, 2023 | 21.15 | 21.94 | 20.69 | 21.59 | 21.59 | 89,100 |
Oct 30, 2023 | 20.79 | 21.33 | 20.65 | 20.99 | 20.99 | 110,700 |
Oct 27, 2023 | 20.64 | 20.98 | 20.06 | 20.41 | 20.41 | 97,500 |
Oct 26, 2023 | 20.58 | 20.86 | 20.41 | 20.83 | 20.83 | 68,200 |
Oct 25, 2023 | 20.95 | 21.03 | 20.38 | 20.59 | 20.59 | 92,000 |
Oct 24, 2023 | 21.92 | 22.19 | 21.19 | 21.23 | 21.23 | 83,800 |
Oct 23, 2023 | 22.19 | 22.25 | 21.38 | 21.71 | 21.71 | 109,600 |
Oct 20, 2023 | 24.82 | 24.86 | 22.25 | 22.50 | 22.50 | 87,600 |
Oct 19, 2023 | 24.90 | 25.23 | 24.70 | 24.76 | 24.76 | 130,800 |
Oct 18, 2023 | 25.00 | 25.28 | 24.86 | 25.09 | 25.09 | 64,700 |
Oct 17, 2023 | 25.20 | 25.94 | 25.04 | 25.37 | 25.37 | 112,300 |
Oct 16, 2023 | 24.09 | 25.40 | 23.92 | 25.19 | 25.19 | 148,000 |
Oct 13, 2023 | 24.33 | 24.48 | 23.80 | 23.87 | 23.87 | 124,200 |
Oct 12, 2023 | 24.99 | 24.99 | 24.12 | 24.33 | 24.33 | 116,700 |
Oct 11, 2023 | 24.92 | 25.23 | 24.88 | 24.99 | 24.99 | 115,700 |
Oct 10, 2023 | 25.11 | 25.63 | 24.81 | 24.88 | 24.88 | 81,600 |
Oct 9, 2023 | 23.91 | 25.25 | 23.91 | 25.09 | 25.09 | 114,300 |
Oct 6, 2023 | 23.51 | 24.33 | 23.25 | 23.99 | 23.99 | 249,700 |
Oct 5, 2023 | 23.86 | 24.16 | 23.46 | 23.51 | 23.51 | 186,200 |
Oct 4, 2023 | 23.51 | 24.00 | 23.35 | 23.62 | 23.62 | 127,300 |
Oct 3, 2023 | 23.92 | 24.34 | 23.37 | 23.47 | 23.47 | 152,500 |
Oct 2, 2023 | 25.23 | 25.50 | 23.94 | 24.07 | 24.07 | 173,900 |
Sep 29, 2023 | 24.79 | 25.36 | 24.50 | 25.18 | 25.18 | 183,500 |
Sep 28, 2023 | 23.64 | 24.84 | 23.64 | 24.63 | 24.63 | 221,200 |
Sep 27, 2023 | 24.10 | 24.67 | 23.67 | 23.81 | 23.81 | 136,500 |
Sep 26, 2023 | 24.63 | 25.14 | 23.99 | 24.02 | 24.02 | 119,600 |
Sep 25, 2023 | 25.17 | 25.49 | 24.52 | 24.73 | 24.73 | 178,700 |
Sep 22, 2023 | 26.49 | 27.13 | 25.14 | 25.24 | 25.24 | 167,300 |
Sep 21, 2023 | 24.95 | 26.83 | 24.83 | 26.42 | 26.42 | 145,400 |
Sep 20, 2023 | 25.56 | 25.74 | 25.20 | 25.33 | 25.33 | 61,700 |
Sep 19, 2023 | 25.93 | 26.00 | 25.11 | 25.56 | 25.56 | 77,900 |
Sep 18, 2023 | 25.36 | 25.98 | 25.00 | 25.89 | 25.89 | 139,400 |
Sep 15, 2023 | 25.68 | 26.01 | 24.98 | 25.12 | 25.12 | 335,200 |
Sep 14, 2023 | 26.66 | 26.69 | 25.81 | 25.85 | 25.85 | 91,700 |
Sep 13, 2023 | 26.49 | 26.70 | 26.33 | 26.40 | 26.40 | 139,100 |
Sep 12, 2023 | 26.40 | 27.43 | 26.35 | 26.52 | 26.52 | 117,700 |
Sep 11, 2023 | 26.57 | 27.33 | 26.27 | 26.45 | 26.45 | 105,200 |
Sep 8, 2023 | 26.57 | 26.90 | 25.47 | 26.49 | 26.49 | 150,000 |
Sep 7, 2023 | 31.17 | 31.38 | 26.32 | 26.58 | 26.58 | 173,300 |
Sep 6, 2023 | 31.37 | 31.81 | 30.86 | 31.41 | 31.41 | 75,700 |
Sep 5, 2023 | 31.45 | 31.82 | 30.66 | 31.49 | 31.49 | 85,000 |
Sep 1, 2023 | 32.16 | 32.36 | 31.34 | 31.50 | 31.50 | 77,200 |
Aug 31, 2023 | 32.32 | 33.39 | 31.79 | 31.93 | 31.93 | 164,200 |
Aug 30, 2023 | 31.80 | 32.46 | 31.61 | 32.13 | 32.13 | 121,600 |
Aug 29, 2023 | 31.34 | 31.99 | 30.92 | 31.43 | 31.43 | 55,200 |
Aug 28, 2023 | 30.91 | 31.52 | 30.80 | 31.49 | 31.49 | 46,800 |
Aug 25, 2023 | 30.12 | 30.95 | 29.65 | 30.75 | 30.75 | 58,800 |
Aug 24, 2023 | 30.83 | 30.88 | 29.97 | 30.08 | 30.08 | 67,800 |
Aug 23, 2023 | 29.74 | 31.15 | 29.66 | 30.96 | 30.96 | 62,200 |
Aug 22, 2023 | 29.59 | 29.66 | 29.25 | 29.59 | 29.59 | 134,600 |
Aug 21, 2023 | 29.97 | 30.39 | 29.31 | 29.43 | 29.43 | 77,700 |
Aug 18, 2023 | 30.67 | 30.99 | 29.96 | 29.98 | 29.98 | 79,000 |
Aug 17, 2023 | 31.27 | 31.59 | 31.00 | 31.10 | 31.10 | 92,900 |
Aug 16, 2023 | 31.36 | 31.55 | 30.97 | 31.14 | 31.14 | 60,500 |
Aug 15, 2023 | 31.64 | 31.76 | 30.99 | 31.35 | 31.35 | 68,800 |
Aug 14, 2023 | 31.50 | 32.23 | 31.00 | 31.77 | 31.77 | 82,200 |
Aug 11, 2023 | 31.21 | 32.06 | 31.21 | 31.76 | 31.76 | 74,900 |
Aug 10, 2023 | 31.17 | 32.13 | 30.96 | 31.46 | 31.46 | 109,300 |
Aug 9, 2023 | 31.00 | 33.54 | 30.75 | 31.01 | 31.01 | 103,700 |
Aug 8, 2023 | 31.60 | 32.06 | 30.07 | 30.99 | 30.99 | 146,000 |
Aug 7, 2023 | 30.65 | 32.16 | 30.49 | 32.06 | 32.06 | 98,900 |
Aug 4, 2023 | 30.39 | 31.03 | 29.38 | 30.49 | 30.49 | 69,600 |
Aug 3, 2023 | 30.54 | 31.75 | 30.38 | 30.48 | 30.48 | 90,600 |
Aug 2, 2023 | 30.95 | 31.29 | 30.26 | 30.53 | 30.53 | 74,100 |
Aug 1, 2023 | 32.29 | 32.29 | 31.09 | 31.38 | 31.38 | 77,900 |
Jul 31, 2023 | 32.79 | 33.49 | 32.26 | 32.41 | 32.41 | 68,300 |
Jul 28, 2023 | 32.67 | 33.54 | 32.67 | 32.67 | 32.67 | 62,200 |
Jul 27, 2023 | 32.88 | 33.13 | 32.14 | 32.24 | 32.24 | 65,300 |
Jul 26, 2023 | 32.45 | 33.35 | 32.26 | 32.60 | 32.60 | 61,900 |
Jul 25, 2023 | 32.09 | 32.97 | 31.89 | 32.58 | 32.58 | 91,600 |
Jul 24, 2023 | 32.48 | 32.71 | 32.12 | 32.15 | 32.15 | 66,900 |
Jul 21, 2023 | 33.33 | 33.43 | 32.06 | 32.36 | 32.36 | 112,300 |
Jul 20, 2023 | 34.38 | 34.38 | 32.86 | 33.02 | 33.02 | 78,400 |
Jul 19, 2023 | 35.00 | 35.29 | 34.29 | 34.38 | 34.38 | 81,200 |
Jul 18, 2023 | 33.28 | 34.97 | 33.28 | 34.96 | 34.96 | 96,500 |
Jul 17, 2023 | 33.56 | 33.86 | 33.08 | 33.19 | 33.19 | 95,900 |
Jul 14, 2023 | 34.35 | 34.40 | 33.35 | 33.68 | 33.68 | 99,200 |
Jul 13, 2023 | 33.74 | 34.49 | 33.63 | 34.30 | 34.30 | 76,700 |
Jul 12, 2023 | 32.89 | 33.91 | 31.10 | 33.41 | 33.41 | 112,800 |
Jul 11, 2023 | 30.70 | 32.36 | 30.64 | 32.24 | 32.24 | 128,200 |
Jul 10, 2023 | 30.23 | 31.06 | 30.23 | 30.69 | 30.69 | 125,800 |
Jul 7, 2023 | 30.13 | 30.80 | 30.05 | 30.41 | 30.41 | 209,400 |
Jul 6, 2023 | 30.92 | 31.03 | 30.03 | 30.11 | 30.11 | 122,100 |
Jul 5, 2023 | 32.11 | 32.36 | 30.58 | 31.26 | 31.26 | 169,900 |
Jul 3, 2023 | 31.05 | 32.54 | 30.99 | 32.44 | 32.44 | 77,800 |
Jun 30, 2023 | 30.68 | 31.12 | 30.06 | 31.00 | 31.00 | 212,500 |
Jun 29, 2023 | 30.26 | 30.78 | 30.19 | 30.41 | 30.41 | 118,300 |
Jun 28, 2023 | 30.33 | 30.65 | 30.04 | 30.39 | 30.39 | 114,800 |
Jun 27, 2023 | 30.27 | 30.78 | 29.81 | 30.35 | 30.35 | 184,800 |
Jun 26, 2023 | 29.45 | 30.54 | 29.45 | 30.16 | 30.16 | 170,500 |
Jun 23, 2023 | 29.58 | 30.33 | 29.35 | 29.57 | 29.57 | 352,200 |
Jun 22, 2023 | 30.51 | 30.68 | 29.81 | 29.96 | 29.96 | 146,700 |
Jun 21, 2023 | 32.42 | 32.47 | 30.45 | 30.51 | 30.51 | 138,200 |
Jun 20, 2023 | 31.73 | 32.73 | 31.61 | 32.59 | 32.59 | 210,400 |
Jun 16, 2023 | 33.29 | 33.29 | 31.21 | 31.69 | 31.69 | 748,700 |
Jun 15, 2023 | 32.45 | 33.07 | 31.68 | 32.96 | 32.96 | 130,900 |
Jun 14, 2023 | 34.61 | 34.61 | 32.27 | 32.57 | 32.57 | 147,800 |
Jun 13, 2023 | 34.00 | 34.64 | 33.04 | 34.37 | 34.37 | 285,000 |
Jun 12, 2023 | 35.34 | 35.90 | 33.72 | 33.89 | 33.89 | 114,900 |
Jun 9, 2023 | 35.55 | 35.87 | 35.03 | 35.56 | 35.56 | 138,100 |
Jun 8, 2023 | 35.92 | 35.93 | 34.99 | 35.77 | 35.77 | 119,200 |
Jun 7, 2023 | 36.17 | 36.80 | 35.73 | 35.97 | 35.97 | 314,800 |
Jun 6, 2023 | 34.62 | 36.06 | 34.47 | 35.89 | 35.89 | 126,200 |
Jun 5, 2023 | 36.16 | 36.21 | 34.40 | 34.62 | 34.62 | 126,400 |
Jun 2, 2023 | 36.01 | 36.73 | 35.72 | 36.57 | 36.57 | 320,100 |
Jun 1, 2023 | 36.23 | 36.53 | 34.89 | 35.54 | 35.54 | 102,000 |
Related Tickers
RDWR Radware Ltd.
20.29
+0.55%
CSGS CSG Systems International, Inc.
43.15
+0.68%
EVTC EVERTEC, Inc.
34.97
+0.37%
EVCM EverCommerce Inc.
9.59
-1.44%
EEFT Euronet Worldwide, Inc.
116.58
+2.43%
FLYW Flywire Corporation
17.15
-1.04%
CINT CI&T Inc.
4.5200
+2.96%
BAND Bandwidth Inc.
20.13
-2.00%
SCPCF Scope AI Corp.
1.5100
-1.31%
CCCS CCC Intelligent Solutions Holdings Inc.
11.18
-0.89%