No.3
Disclosure
2026/11/06 07:57
四半期報告書（10-Q）
CCSI Consensus Cloud Solutions, Inc.US-listed
3 posts
Consensus Cloud Solutions, Inc. (CCSI) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Consensus Cloud Solutions, Inc. (CCSI) Stock Price HistoryNew 52-week high
Consensus Cloud Solutions, Inc. closed at $43.15 on Nov 6, 2026, +18.7% over 1 month, +76.3% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$43.15Nov 6
1-Month Low$35.14Oct 14
1-Week Change+15.6%vs Oct 30
1-Month Change+18.7%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,187 today (+18.7%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +18.7%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $43.15 | +6.68 | +18.32% |
| Nov 5 (Thu) | $36.47 | −0.71 | −1.91% |
| Nov 4 (Wed) | $37.18 | +1.08 | +2.99% |
| Nov 3 (Tue) | $36.10 | +0.13 | +0.36% |
| Nov 2 (Mon) | $35.97 | −1.37 | −3.67% |
| Oct 30 (Fri) | $37.34 | −0.35 | −0.93% |
| Oct 29 (Thu) | $37.69 | +0.42 | +1.13% |
| Oct 28 (Wed) | $37.27 | +0.23 | +0.62% |
| Oct 27 (Tue) | $37.04 | −0.19 | −0.51% |
| Oct 26 (Mon) | $37.23 | −0.24 | −0.64% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$43.15Nov 6
3-Month Low$33.59Sep 2
1-Month Change+18.7%vs Oct 6
3-Month Change+15.6%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,156 today (+15.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +15.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $43.15 | +6.68 | +18.32% |
| Nov 5 (Thu) | $36.47 | −0.71 | −1.91% |
| Nov 4 (Wed) | $37.18 | +1.08 | +2.99% |
| Nov 3 (Tue) | $36.10 | +0.13 | +0.36% |
| Nov 2 (Mon) | $35.97 | −1.37 | −3.67% |
| Oct 30 (Fri) | $37.34 | −0.35 | −0.93% |
| Oct 29 (Thu) | $37.69 | +0.42 | +1.13% |
| Oct 28 (Wed) | $37.27 | +0.23 | +0.62% |
| Oct 27 (Tue) | $37.04 | −0.19 | −0.51% |
| Oct 26 (Mon) | $37.23 | −0.24 | −0.64% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$43.15Nov 6
6-Month Low$26.73May 6
3-Month Change+15.6%vs Aug 6
6-Month Change+61.4%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,614 today (+61.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +61.4%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $43.15 | +15.6% |
| Oct 2026 | $37.34 | +7.0% |
| Sep 2026 | $34.90 | −8.8% |
| Aug 2026 | $38.25 | +5.1% |
| Jul 2026 | $36.40 | −4.6% |
| Jun 2026 | $38.15 | +11.1% |
| May 2026 | $34.35 | +32.7% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$43.15Nov 6
52-Week Low$20.24Nov 20
Year to Date+97.8%vs Dec 31
From 52-Week High+0.0%Nov 6
If you had invested $1,000 1 year ago, it would be worth $1,763 today (+76.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +76.3%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $43.15 | +15.6% |
| Oct 2026 | $37.34 | +7.0% |
| Sep 2026 | $34.90 | −8.8% |
| Aug 2026 | $38.25 | +5.1% |
| Jul 2026 | $36.40 | −4.6% |
| Jun 2026 | $38.15 | +11.1% |
| May 2026 | $34.35 | +32.7% |
| Apr 2026 | $25.88 | +9.0% |
| Mar 2026 | $23.74 | −21.1% |
| Feb 2026 | $30.08 | +40.8% |
| Jan 2026 | $21.36 | −2.1% |
| Dec 2025 | $21.82 | −0.1% |
| Nov 2025 | $21.84 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$43.15Nov 6, 2026
3-Year Low$12.21Apr 29, 2024
Annualized Return+27.1%
Max Drawdown−54.1%
If you had invested $1,000 3 years ago, it would be worth $2,054 today (+105.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +105.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $43.15 | +97.8% |
| 2025 | $21.82 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$63.69Nov 15, 2021
5-Year Low$12.21Apr 29, 2024
Annualized Return−7.0%
Max Drawdown−80.8%
If you had invested $1,000 5 years ago, it would be worth $697 today (−30.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −30.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $43.15 | +97.8% |
| 2025 | $21.82 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$65.40Oct 2021
All-Time Low$12.21Apr 2024
Total Change−4.1%vs Sep 2021
Annualized Return−0.8%
If you had invested $1,000 in Sep 2021, it would be worth $959 today (−4.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +61.5%, while this stock moved −4.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $43.15 | +98.7% |
| 2025 | $21.72 | −11.8% |
| 2024 | $24.63 | −6.0% |
| 2023 | $26.21 | −51.2% |
| 2022 | $53.76 | −7.1% |
| 2021 | $57.87 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Sep 2021). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
- 11/06 10-Q
- 11/05 16:00 8-K 決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.2
Disclosure
2026/11/06 06:00
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/10/06 05:21
臨時報告（重要事象）（8-K）
重要な契約の締結（Item 1.01）／債務・オフバランス債務の発生（Item 2.03）
重要な契約の締結（Item 1.01）／債務・オフバランス債務の発生（Item 2.03）
Delete
Write on the Consensus Cloud Solutions, Inc. board
More US stocks in English
- CCSC Technology International Holdings LtdCCTG
- UNITED BREWERIES CO INCCCU
- Churchill Capital Corp XICCXI
- Chaince Digital Holdings Inc.CD
- Coeur Mining, Inc.CDE
- Cardio Diagnostics Holdings, Inc.CDIO
- Cadeler plcCDLR
- Cardlytics, Inc.CDLX
- CareDx, Inc.CDNA
- Cardinal Infrastructure Group Inc.CDNL
- Cadence Design SystemsCDNS
- COPT DEFENSE PROPERTIESCDP