Consensus Cloud Solutions

CCSI
🏛️ usa →
26.58
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 19.48 19.48 19.32 19.32 0.4K
09:32 19.32 19.32 19.32 19.32 0.0K
09:33 19.32 19.32 19.32 19.32 0.1K
09:34 19.32 19.32 19.32 19.32 0.0K
09:35 19.32 19.32 19.32 19.32 0.0K
09:36 19.32 19.32 19.32 19.32 0.0K
09:37 19.32 19.32 19.32 19.32 0.0K
09:38 19.32 19.32 19.32 19.32 0.0K
09:39 19.32 19.32 19.32 19.32 0.0K
09:40 19.32 19.32 19.32 19.32 0.0K
09:41 19.32 19.32 19.32 19.32 0.0K
09:42 19.32 19.32 19.32 19.32 0.0K
09:43 19.32 19.32 19.32 19.32 0.0K
09:44 19.32 19.32 19.32 19.32 0.0K
09:45 19.26 19.26 19.26 19.26 0.1K
09:46 19.26 19.26 19.26 19.26 0.0K
09:47 19.26 19.26 19.26 19.26 0.0K
09:48 19.26 19.26 19.26 19.26 0.1K
09:49 19.26 19.26 19.26 19.26 0.0K
09:50 19.26 19.26 19.26 19.26 0.0K
09:51 19.26 19.26 19.26 19.26 0.0K
09:52 19.26 19.26 19.26 19.26 0.0K
09:53 19.26 19.26 19.26 19.26 0.0K
09:54 19.26 19.26 19.26 19.26 0.6K
09:55 19.46 19.46 19.46 19.46 0.1K
09:56 19.46 19.46 19.46 19.46 0.0K
09:57 19.46 19.46 19.46 19.46 0.0K
09:58 19.46 19.46 19.46 19.46 0.0K
09:59 19.46 19.46 19.46 19.46 0.0K
10:00 19.46 19.46 19.46 19.46 0.0K
10:01 19.46 19.46 19.46 19.46 0.0K
10:02 19.46 19.46 19.46 19.46 0.0K
10:03 19.26 19.26 19.26 19.26 0.2K
10:04 19.26 19.26 19.26 19.26 0.0K
10:05 19.26 19.26 19.26 19.26 0.0K
10:06 19.26 19.26 19.26 19.26 0.0K
10:07 19.22 19.22 19.22 19.22 0.1K
10:08 19.22 19.22 19.22 19.22 0.1K
10:09 19.35 19.35 19.35 19.35 0.1K
10:10 19.35 19.35 19.35 19.35 0.0K
10:11 19.35 19.35 19.35 19.35 0.0K
10:12 19.35 19.35 19.35 19.35 0.2K
10:13 19.25 19.26 19.25 19.26 1.9K
10:14 19.26 19.26 19.26 19.26 0.1K
10:15 19.24 19.24 19.24 19.24 0.5K
10:16 19.24 19.24 19.24 19.24 0.2K
10:17 19.24 19.24 19.24 19.24 0.0K
10:18 19.24 19.24 19.24 19.24 0.3K
10:19 19.24 19.24 19.24 19.24 0.0K
10:20 19.24 19.24 19.24 19.24 0.0K
10:21 19.24 19.24 19.24 19.24 0.0K
10:22 19.05 19.05 18.80 18.80 3.5K
10:23 18.98 18.98 18.89 18.89 1.3K
10:24 18.89 18.89 18.89 18.89 0.0K
10:25 18.89 19.04 18.89 19.04 0.4K
10:26 19.06 19.06 19.05 19.05 0.6K
10:27 19.05 19.05 19.05 19.05 0.0K
10:28 19.05 19.05 19.05 19.05 0.0K
10:29 19.05 19.05 19.05 19.05 0.1K
10:30 19.05 19.05 19.05 19.05 0.0K
10:31 19.05 19.05 19.05 19.05 0.0K
10:32 19.05 19.05 19.05 19.05 0.0K
10:33 19.05 19.05 19.05 19.05 0.0K
10:34 19.05 19.05 19.05 19.05 0.0K
10:35 19.05 19.05 19.05 19.05 0.0K
10:36 19.05 19.05 19.05 19.05 0.0K
10:37 19.05 19.21 19.05 19.21 0.9K
10:38 19.21 19.21 19.21 19.21 0.0K
10:39 19.21 19.21 19.21 19.21 0.0K
10:40 19.23 19.23 19.23 19.23 0.1K
10:41 19.23 19.23 19.23 19.23 0.0K
10:42 19.23 19.23 19.23 19.23 0.0K
10:43 19.23 19.23 19.23 19.23 0.0K
10:44 19.23 19.23 19.23 19.23 0.0K
10:45 19.23 19.23 19.19 19.19 0.1K
10:46 19.19 19.19 19.19 19.19 0.0K
10:47 19.19 19.19 19.19 19.19 0.2K
10:48 19.19 19.19 19.19 19.19 0.0K
10:49 19.19 19.19 19.19 19.19 0.0K
10:50 19.18 19.18 19.18 19.18 0.5K
10:51 19.17 19.17 19.17 19.17 0.5K
10:52 19.17 19.17 19.17 19.17 0.0K
10:53 19.17 19.17 19.17 19.17 0.0K
10:54 19.17 19.17 19.17 19.17 0.0K
10:55 19.17 19.17 19.17 19.17 0.0K
10:56 19.17 19.17 19.17 19.17 0.0K
10:57 19.17 19.17 19.17 19.17 0.0K
10:58 19.17 19.17 19.17 19.17 0.0K
10:59 19.17 19.17 19.17 19.17 0.1K
11:00 19.03 19.03 19.03 19.03 0.2K
11:01 19.03 19.03 19.03 19.03 0.0K
11:02 19.03 19.03 19.03 19.03 0.0K
11:03 19.02 19.02 19.02 19.02 0.1K
11:04 19.02 19.02 19.02 19.02 0.0K
11:05 19.02 19.02 19.02 19.02 0.2K
11:06 19.02 19.02 19.02 19.02 0.0K
11:07 19.02 19.02 19.02 19.02 0.1K
11:08 19.02 19.02 19.02 19.02 0.0K
11:09 19.02 19.02 19.02 19.02 0.0K
11:10 19.02 19.02 19.02 19.02 0.0K
11:11 19.02 19.02 19.02 19.02 0.0K
11:12 19.02 19.02 19.02 19.02 0.0K
11:13 19.02 19.02 19.02 19.02 0.0K
11:14 18.96 18.96 18.96 18.96 0.1K
11:15 18.96 18.96 18.96 18.96 0.0K
11:16 18.96 18.96 18.96 18.96 0.0K
11:17 18.96 18.96 18.96 18.96 0.0K
11:18 18.93 18.93 18.93 18.93 0.3K
11:19 18.93 18.93 18.93 18.93 0.0K
11:20 18.93 18.93 18.93 18.93 0.0K
11:21 18.93 18.93 18.93 18.93 0.0K
11:22 18.93 18.93 18.83 18.83 0.4K
11:23 18.83 18.83 18.83 18.83 0.0K
11:24 18.83 18.83 18.83 18.83 0.2K
11:25 18.83 18.83 18.83 18.83 0.0K
11:26 18.83 18.83 18.83 18.83 0.0K
11:27 18.83 18.83 18.83 18.83 0.1K
11:28 18.83 18.83 18.83 18.83 0.0K
11:29 18.83 18.83 18.83 18.83 0.0K
11:30 18.83 18.83 18.83 18.83 0.0K
11:31 18.83 18.83 18.83 18.83 0.0K
11:32 18.83 18.83 18.83 18.83 0.0K
11:33 18.83 18.83 18.77 18.77 0.7K
11:34 18.77 18.77 18.77 18.77 0.0K
11:35 18.77 18.77 18.77 18.77 0.0K
11:36 18.77 18.77 18.77 18.77 0.0K
11:37 18.77 18.77 18.77 18.77 0.0K
11:38 18.77 18.77 18.77 18.77 0.1K
11:39 18.77 18.77 18.77 18.77 0.0K
11:40 18.77 18.77 18.77 18.77 0.1K
11:41 18.80 18.87 18.80 18.87 0.9K
11:42 18.87 18.87 18.87 18.87 0.6K
11:43 18.81 18.81 18.81 18.81 0.4K
11:44 18.81 18.81 18.81 18.81 0.1K
11:45 18.81 18.81 18.81 18.81 0.0K
11:46 18.81 18.81 18.81 18.81 0.0K
11:47 18.81 18.81 18.81 18.81 0.0K
11:48 18.81 18.81 18.81 18.81 0.0K
11:49 18.81 18.81 18.81 18.81 0.0K
11:50 18.81 18.81 18.81 18.81 0.0K
11:51 18.81 18.81 18.81 18.81 0.0K
11:52 18.81 18.83 18.81 18.83 0.5K
11:53 18.81 18.81 18.68 18.68 2.1K
11:54 18.68 18.68 18.68 18.68 0.0K
11:55 18.68 18.68 18.68 18.68 0.0K
11:56 18.68 18.68 18.68 18.68 0.0K
11:57 18.68 18.77 18.68 18.77 0.7K
11:58 18.77 18.77 18.77 18.77 0.0K
11:59 18.77 18.77 18.77 18.77 0.0K
12:00 18.77 18.77 18.77 18.77 0.2K
12:01 18.77 18.77 18.77 18.77 0.0K
12:02 18.77 18.77 18.77 18.77 0.2K
12:03 18.77 18.77 18.77 18.77 0.2K
12:04 18.77 18.77 18.77 18.77 0.0K
12:05 18.77 18.77 18.76 18.76 0.3K
12:06 18.76 18.76 18.76 18.76 0.1K
12:07 18.76 18.76 18.76 18.76 0.0K
12:08 18.76 18.76 18.76 18.76 0.1K
12:09 18.76 18.76 18.76 18.76 0.3K
12:10 18.76 18.76 18.76 18.76 0.4K
12:11 18.76 18.76 18.76 18.76 0.0K
12:12 18.76 18.76 18.76 18.76 0.0K
12:13 18.78 18.78 18.78 18.78 0.5K
12:14 18.78 18.78 18.78 18.78 0.0K
12:15 18.78 18.78 18.78 18.78 0.0K
12:16 18.78 18.78 18.78 18.78 0.0K
12:17 18.78 18.78 18.78 18.78 0.0K
12:18 18.78 18.78 18.78 18.78 0.2K
12:19 18.78 18.78 18.78 18.78 0.0K
12:20 18.78 18.78 18.78 18.78 0.0K
12:21 18.78 18.78 18.78 18.78 0.0K
12:22 18.74 18.74 18.74 18.74 0.9K
12:23 18.74 18.74 18.74 18.74 0.0K
12:24 18.74 18.74 18.74 18.74 0.1K
12:25 18.74 18.74 18.74 18.74 0.2K
12:26 18.74 18.74 18.74 18.74 0.0K
12:27 18.64 18.64 18.64 18.64 0.3K
12:28 18.64 18.64 18.64 18.64 0.0K
12:29 18.64 18.64 18.64 18.64 0.0K
12:30 18.72 18.72 18.72 18.72 0.2K
12:31 18.70 18.70 18.70 18.70 0.2K
12:32 18.70 18.70 18.70 18.70 0.0K
12:33 18.70 18.70 18.70 18.70 0.0K
12:34 18.70 18.70 18.70 18.70 0.6K
12:35 18.70 18.70 18.70 18.70 0.2K
12:36 18.70 18.70 18.70 18.70 0.0K
12:37 18.74 18.79 18.74 18.76 2.2K
12:38 18.77 18.77 18.77 18.77 0.2K
12:39 18.77 18.80 18.77 18.80 1.0K
12:40 18.80 18.84 18.80 18.84 0.5K
12:41 18.82 18.82 18.82 18.82 0.3K
12:42 18.82 18.82 18.70 18.70 1.1K
12:43 18.70 18.70 18.70 18.70 0.1K
12:44 18.70 18.76 18.70 18.76 0.2K
12:45 18.78 18.78 18.78 18.78 0.3K
12:46 18.78 18.78 18.78 18.78 0.0K
12:47 18.78 18.78 18.78 18.78 0.0K
12:48 18.79 18.79 18.79 18.79 0.1K
12:49 18.79 18.79 18.79 18.79 0.1K
12:50 18.79 18.82 18.79 18.82 0.1K
12:51 18.82 18.82 18.82 18.82 0.0K
12:52 18.82 18.85 18.82 18.85 0.3K
12:53 18.85 18.85 18.85 18.85 0.0K
12:54 18.85 18.85 18.85 18.85 0.0K
12:55 18.85 18.85 18.85 18.85 0.0K
12:56 18.85 18.85 18.85 18.85 0.0K
12:57 18.85 18.85 18.78 18.78 0.4K
12:58 18.78 18.78 18.78 18.78 0.1K
12:59 18.78 18.78 18.78 18.78 0.0K
13:00 18.78 18.78 18.78 18.78 0.0K
13:01 18.82 18.82 18.82 18.82 0.3K
13:02 18.78 18.78 18.78 18.78 1.5K
13:03 18.78 18.81 18.78 18.81 0.3K
13:04 18.81 18.81 18.81 18.81 0.3K
13:05 18.81 18.81 18.81 18.81 0.0K
13:06 18.85 18.85 18.85 18.85 0.5K
13:07 18.86 18.86 18.86 18.86 0.3K
13:08 18.86 18.89 18.86 18.89 0.8K
13:09 18.89 18.89 18.89 18.89 0.0K
13:10 18.89 18.89 18.86 18.86 0.2K
13:11 18.86 18.86 18.81 18.81 1.7K
13:12 18.81 18.81 18.81 18.81 0.0K
13:13 18.81 18.81 18.81 18.81 0.0K
13:14 18.81 18.81 18.81 18.81 0.0K
13:15 18.81 18.81 18.81 18.81 0.0K
13:16 18.81 18.81 18.81 18.81 0.0K
13:17 18.81 18.81 18.81 18.81 0.0K
13:18 18.81 18.81 18.81 18.81 0.0K
13:19 18.80 18.80 18.78 18.80 4.3K
13:20 18.80 18.80 18.80 18.80 0.0K
13:21 18.80 18.80 18.80 18.80 0.1K
13:22 18.80 18.80 18.80 18.80 0.0K
13:23 18.80 18.80 18.80 18.80 0.1K
13:24 18.80 18.80 18.80 18.80 0.0K
13:25 18.80 18.80 18.80 18.80 0.0K
13:26 18.80 18.80 18.80 18.80 0.0K
13:27 18.80 18.80 18.80 18.80 0.0K
13:28 18.80 18.80 18.80 18.80 0.1K
13:29 18.80 18.80 18.80 18.80 0.1K
13:30 18.88 18.88 18.88 18.88 0.1K
13:31 18.88 18.88 18.88 18.88 0.0K
13:32 18.88 18.88 18.73 18.73 0.5K
13:33 18.73 18.73 18.73 18.73 0.0K
13:34 18.73 18.73 18.73 18.73 0.1K
13:35 18.73 18.73 18.73 18.73 0.0K
13:36 18.73 18.73 18.73 18.73 0.5K
13:37 18.73 18.73 18.73 18.73 0.0K
13:38 18.73 18.75 18.73 18.75 1.5K
13:39 18.75 18.75 18.75 18.75 0.0K
13:40 18.80 18.85 18.80 18.85 1.0K
13:41 18.85 18.85 18.85 18.85 0.1K
13:42 18.85 18.85 18.85 18.85 0.0K
13:43 18.85 18.95 18.85 18.95 0.2K
13:44 19.00 19.00 19.00 19.00 0.2K
13:45 19.00 19.00 19.00 19.00 0.0K
13:46 19.00 19.00 19.00 19.00 0.0K
13:47 19.00 19.00 19.00 19.00 0.0K
13:48 18.91 18.91 18.91 18.91 0.3K
13:49 18.91 18.91 18.91 18.91 0.0K
13:50 18.91 18.91 18.91 18.91 0.0K
13:51 18.91 18.91 18.91 18.91 0.2K
13:52 18.91 19.00 18.91 19.00 0.4K
13:53 19.01 19.03 19.01 19.03 0.8K
13:54 19.03 19.03 19.03 19.03 0.0K
13:55 19.12 19.12 19.12 19.12 0.8K
13:56 19.09 19.09 19.09 19.09 0.1K
13:57 19.09 19.09 19.09 19.09 0.0K
13:58 19.09 19.09 19.09 19.09 0.0K
13:59 19.09 19.09 19.09 19.09 0.0K
14:00 19.09 19.09 19.09 19.09 0.1K
14:01 19.09 19.09 19.09 19.09 0.0K
14:02 19.09 19.09 19.09 19.09 0.1K
14:03 19.09 19.09 19.09 19.09 0.0K
14:04 19.09 19.09 19.09 19.09 0.0K
14:05 19.09 19.09 19.09 19.09 0.0K
14:06 19.09 19.09 19.09 19.09 0.0K
14:07 18.97 18.97 18.97 18.97 0.8K
14:08 18.97 19.01 18.97 19.01 0.3K
14:09 19.01 19.01 19.01 19.01 0.0K
14:10 19.01 19.01 19.01 19.01 0.0K
14:11 18.88 18.88 18.88 18.88 0.6K
14:12 18.88 18.88 18.88 18.88 0.0K
14:13 18.91 18.97 18.91 18.97 1.3K
14:14 18.97 18.97 18.97 18.97 0.0K
14:15 18.97 18.97 18.97 18.97 0.0K
14:16 18.97 18.97 18.97 18.97 0.0K
14:17 18.97 18.97 18.97 18.97 0.0K
14:18 18.87 18.87 18.87 18.87 0.8K
14:19 18.87 18.87 18.87 18.87 0.0K
14:20 18.87 18.87 18.87 18.87 0.0K
14:21 18.87 18.87 18.87 18.87 0.0K
14:22 18.87 18.87 18.80 18.80 0.5K
14:23 18.80 18.80 18.80 18.80 0.0K
14:24 18.80 18.80 18.80 18.80 0.0K
14:25 18.80 18.88 18.80 18.88 0.1K
14:26 18.88 18.88 18.88 18.88 0.0K
14:27 18.88 18.88 18.88 18.88 0.0K
14:28 18.88 18.88 18.88 18.88 0.1K
14:29 18.88 18.88 18.88 18.88 0.1K
14:30 18.88 18.88 18.88 18.88 0.0K
14:31 18.88 18.88 18.88 18.88 0.0K
14:32 18.88 18.88 18.88 18.88 0.0K
14:33 18.88 18.88 18.88 18.88 0.1K
14:34 18.88 18.88 18.88 18.88 0.0K
14:35 18.88 18.88 18.88 18.88 0.0K
14:36 18.88 18.88 18.88 18.88 0.0K
14:37 18.88 18.88 18.88 18.88 0.0K
14:38 18.88 18.89 18.88 18.89 0.5K
14:39 18.89 18.89 18.87 18.88 0.3K
14:40 18.88 18.88 18.88 18.88 0.0K
14:41 18.88 18.88 18.88 18.88 0.3K
14:42 18.91 18.91 18.91 18.91 0.1K
14:43 18.91 18.91 18.91 18.91 0.0K
14:44 18.91 18.91 18.91 18.91 0.0K
14:45 18.91 18.91 18.91 18.91 0.0K
14:46 18.91 18.91 18.91 18.91 0.0K
14:47 18.91 18.91 18.91 18.91 0.0K
14:48 18.90 18.90 18.90 18.90 0.1K
14:49 18.90 18.92 18.90 18.92 0.2K
14:50 18.92 18.92 18.92 18.92 0.0K
14:51 18.92 18.92 18.89 18.89 0.3K
14:52 18.89 18.89 18.89 18.89 0.1K
14:53 18.85 18.85 18.84 18.84 1.1K
14:54 18.90 18.90 18.90 18.90 0.6K
14:55 18.90 18.90 18.88 18.88 0.1K
14:56 18.88 18.88 18.88 18.88 0.0K
14:57 18.88 18.88 18.88 18.88 0.0K
14:58 18.88 18.88 18.88 18.88 0.3K
14:59 18.88 18.88 18.86 18.86 0.1K
15:00 18.86 18.89 18.86 18.89 0.8K
15:01 18.89 18.89 18.89 18.89 0.8K
15:02 18.89 18.97 18.89 18.97 0.5K
15:03 18.97 18.97 18.97 18.97 0.1K
15:04 18.97 18.97 18.97 18.97 0.1K
15:05 18.97 18.97 18.97 18.97 0.1K
15:06 18.97 18.97 18.97 18.97 0.0K
15:07 18.97 18.97 18.97 18.97 0.2K
15:08 18.97 18.97 18.97 18.97 0.0K
15:09 18.97 18.97 18.97 18.97 0.0K
15:10 18.97 19.11 18.97 19.11 0.4K
15:11 19.11 19.11 19.11 19.11 0.0K
15:12 19.11 19.11 19.11 19.11 0.2K
15:13 19.11 19.11 19.11 19.11 0.0K
15:14 19.11 19.11 19.09 19.09 0.9K
15:15 19.08 19.08 19.08 19.08 0.4K
15:16 19.08 19.08 19.08 19.08 0.1K
15:17 19.08 19.14 19.08 19.14 1.4K
15:18 19.14 19.14 19.09 19.09 1.4K
15:19 19.09 19.09 19.09 19.09 0.0K
15:20 19.13 19.13 19.13 19.13 0.1K
15:21 19.13 19.13 19.13 19.13 0.1K
15:22 19.13 19.13 19.13 19.13 0.0K
15:23 19.13 19.13 19.13 19.13 0.0K
15:24 19.14 19.14 19.14 19.14 0.1K
15:25 19.14 19.14 19.14 19.14 0.1K
15:26 19.14 19.14 19.14 19.14 0.0K
15:27 19.15 19.15 19.15 19.15 0.4K
15:28 19.15 19.16 19.15 19.16 0.2K
15:29 19.16 19.16 19.16 19.16 0.0K
15:30 19.16 19.16 19.16 19.16 0.2K
15:31 19.16 19.16 19.16 19.16 0.1K
15:32 19.16 19.16 19.15 19.15 0.6K
15:33 19.15 19.17 19.15 19.17 0.4K
15:34 19.17 19.23 19.17 19.23 0.2K
15:35 19.23 19.23 19.23 19.23 0.2K
15:36 19.21 19.21 19.21 19.21 1.5K
15:37 19.21 19.21 19.21 19.21 0.6K
15:38 19.21 19.21 19.16 19.16 0.4K
15:39 19.16 19.16 19.16 19.16 0.2K
15:40 19.16 19.16 19.16 19.16 0.0K
15:41 19.16 19.16 19.16 19.16 0.2K
15:42 19.16 19.16 19.16 19.16 0.0K
15:43 19.21 19.21 19.21 19.21 0.2K
15:44 19.21 19.24 19.21 19.24 0.2K
15:45 19.24 19.24 19.21 19.21 0.2K
15:46 19.21 19.24 19.21 19.24 0.2K
15:47 19.24 19.27 19.24 19.27 0.7K
15:48 19.27 19.27 19.27 19.27 0.8K
15:49 19.27 19.27 19.27 19.27 0.1K
15:50 19.27 19.31 19.27 19.31 0.3K
15:51 19.31 19.31 19.31 19.31 0.4K
15:52 19.31 19.31 19.31 19.31 0.4K
15:53 19.33 19.33 19.27 19.27 3.9K
15:54 19.17 19.17 19.17 19.17 1.6K
15:55 19.17 19.17 19.17 19.17 0.1K
15:56 19.17 19.29 19.17 19.27 0.6K
15:57 19.27 19.30 19.27 19.30 0.3K
15:58 19.30 19.30 19.30 19.30 0.2K
15:59 19.30 19.30 19.24 19.24 1.7K
16:00 19.24 19.24 19.17 19.17 23.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available