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 19.53 19.53 19.53 19.53 2.4K
09:32 19.70 19.70 19.70 19.70 0.2K
09:33 19.73 19.73 19.73 19.73 0.3K
09:34 19.73 19.73 19.73 19.73 0.0K
09:35 19.70 19.70 19.70 19.70 0.3K
09:36 19.70 19.94 19.70 19.94 0.5K
09:37 19.94 19.94 19.94 19.94 0.0K
09:38 19.94 19.94 19.55 19.55 0.5K
09:39 19.59 19.59 19.59 19.59 0.2K
09:40 19.59 19.59 19.59 19.59 0.0K
09:41 19.59 19.59 19.59 19.59 0.0K
09:42 19.52 19.52 19.52 19.52 0.5K
09:43 19.52 19.52 19.52 19.52 0.1K
09:44 19.52 19.52 19.52 19.52 0.0K
09:45 19.52 19.52 19.52 19.52 0.1K
09:46 19.52 19.52 19.52 19.52 0.0K
09:47 19.52 19.52 19.52 19.52 0.0K
09:48 19.52 19.52 19.52 19.52 0.0K
09:49 19.52 19.52 19.52 19.52 0.0K
09:50 19.52 19.52 19.52 19.52 0.0K
09:51 19.52 19.52 19.52 19.52 0.0K
09:52 19.52 19.52 19.52 19.52 0.0K
09:53 19.52 19.52 19.52 19.52 0.4K
09:54 19.52 19.52 19.52 19.52 0.0K
09:55 19.59 19.59 19.38 19.38 0.7K
09:56 19.38 19.38 19.38 19.38 0.0K
09:57 19.38 19.38 19.38 19.38 0.0K
09:58 19.38 19.38 19.38 19.38 0.6K
09:59 19.38 19.38 19.38 19.38 0.0K
10:00 19.38 19.38 19.38 19.38 0.0K
10:01 19.38 19.38 19.38 19.38 0.0K
10:02 19.50 19.50 19.50 19.50 0.1K
10:03 19.39 19.39 19.39 19.39 0.2K
10:04 19.39 19.39 19.39 19.39 0.0K
10:05 19.58 19.58 19.58 19.58 0.2K
10:06 19.64 19.64 19.64 19.64 0.4K
10:07 19.64 19.64 19.64 19.64 0.1K
10:08 19.64 19.64 19.64 19.64 0.1K
10:09 19.64 19.64 19.64 19.64 0.0K
10:10 19.64 19.64 19.64 19.64 0.0K
10:11 19.64 19.64 19.64 19.64 0.0K
10:12 19.64 19.64 19.64 19.64 0.0K
10:13 19.64 19.64 19.64 19.64 0.1K
10:14 19.64 19.64 19.64 19.64 0.0K
10:15 19.64 19.64 19.64 19.64 0.0K
10:16 19.64 19.64 19.64 19.64 0.0K
10:17 19.64 19.64 19.64 19.64 0.0K
10:18 19.64 19.64 19.64 19.64 0.1K
10:19 19.64 19.64 19.64 19.64 0.0K
10:20 19.64 19.64 19.64 19.64 0.0K
10:21 19.64 19.66 19.64 19.66 0.6K
10:22 19.66 19.66 19.66 19.66 0.0K
10:23 19.66 19.66 19.66 19.66 0.0K
10:24 19.66 19.66 19.66 19.66 0.1K
10:25 19.66 19.66 19.66 19.66 0.0K
10:26 19.66 19.66 19.66 19.66 0.1K
10:27 19.66 19.66 19.66 19.66 0.1K
10:28 19.66 19.66 19.62 19.62 0.3K
10:29 19.62 19.62 19.62 19.62 0.0K
10:30 19.62 19.62 19.62 19.62 0.0K
10:31 19.62 19.62 19.62 19.62 0.1K
10:32 19.62 19.62 19.62 19.62 0.0K
10:33 19.52 19.52 19.52 19.52 1.7K
10:34 19.52 19.52 19.52 19.52 0.2K
10:35 19.30 19.30 19.30 19.30 1.1K
10:36 19.30 19.30 19.30 19.30 0.0K
10:37 19.30 19.30 19.30 19.30 0.0K
10:38 19.30 19.30 19.30 19.30 0.0K
10:39 19.30 19.30 19.30 19.30 0.0K
10:40 19.30 19.30 19.20 19.20 0.8K
10:41 19.20 19.20 19.20 19.20 0.1K
10:42 19.29 19.29 19.29 19.29 0.6K
10:43 19.29 19.29 19.29 19.29 0.1K
10:44 19.29 19.29 19.29 19.29 0.0K
10:45 19.29 19.29 19.29 19.29 0.0K
10:46 19.29 19.29 19.29 19.29 0.1K
10:47 19.29 19.29 19.29 19.29 0.0K
10:48 19.29 19.29 19.29 19.29 0.0K
10:49 19.29 19.29 19.29 19.29 0.1K
10:50 19.29 19.29 19.29 19.29 0.1K
10:51 19.29 19.29 19.29 19.29 0.0K
10:52 19.29 19.29 19.29 19.29 0.0K
10:53 19.29 19.29 19.29 19.29 0.0K
10:54 19.29 19.29 19.29 19.29 0.2K
10:55 19.29 19.29 19.29 19.29 0.1K
10:56 19.29 19.29 19.29 19.29 0.1K
10:57 19.29 19.29 19.17 19.17 3.1K
10:58 19.13 19.13 19.12 19.12 2.8K
10:59 19.12 19.12 19.12 19.12 0.0K
11:00 19.12 19.12 19.12 19.12 0.0K
11:01 19.12 19.14 19.12 19.14 0.3K
11:02 19.15 19.15 19.15 19.15 0.4K
11:03 19.15 19.15 19.15 19.15 0.0K
11:04 19.15 19.15 19.15 19.15 0.0K
11:05 19.15 19.15 19.15 19.15 0.0K
11:06 19.15 19.15 19.15 19.15 0.0K
11:07 19.15 19.15 19.15 19.15 0.0K
11:08 19.15 19.15 19.08 19.08 0.1K
11:09 19.08 19.08 19.08 19.08 0.1K
11:10 19.05 19.05 19.00 19.00 0.4K
11:11 19.00 19.00 19.00 19.00 0.0K
11:12 18.98 18.98 18.98 18.98 0.3K
11:13 18.98 18.98 18.98 18.98 0.2K
11:14 18.98 18.98 18.98 18.98 0.0K
11:15 18.95 18.96 18.95 18.96 1.4K
11:16 19.02 19.02 19.02 19.02 0.2K
11:17 19.02 19.02 18.97 18.97 0.3K
11:18 18.97 18.97 18.97 18.97 0.0K
11:19 18.98 18.98 18.98 18.98 0.8K
11:20 18.98 18.98 18.98 18.98 0.0K
11:21 18.98 18.98 18.98 18.98 0.0K
11:22 18.98 18.98 18.98 18.98 0.0K
11:23 18.98 18.98 18.98 18.98 0.2K
11:24 18.98 18.98 18.98 18.98 0.1K
11:25 18.98 18.98 18.98 18.98 0.0K
11:26 18.98 18.98 18.98 18.98 0.1K
11:27 18.98 18.98 18.98 18.98 0.0K
11:28 18.98 18.98 18.82 18.82 1.9K
11:29 18.82 18.82 18.82 18.82 0.0K
11:30 18.90 18.90 18.90 18.90 2.1K
11:31 18.90 18.90 18.90 18.90 0.0K
11:32 18.90 18.90 18.84 18.84 0.2K
11:33 18.84 18.85 18.84 18.85 0.2K
11:34 18.85 18.85 18.85 18.85 0.1K
11:35 18.85 18.85 18.85 18.85 0.2K
11:36 18.85 18.85 18.76 18.76 5.2K
11:37 18.76 18.76 18.76 18.76 0.0K
11:38 18.75 18.75 18.75 18.75 0.2K
11:39 18.75 18.75 18.75 18.75 0.0K
11:40 18.75 18.75 18.75 18.75 0.1K
11:41 18.75 18.75 18.75 18.75 0.0K
11:42 18.75 18.75 18.75 18.75 0.0K
11:43 18.75 18.75 18.75 18.75 0.0K
11:44 18.75 18.75 18.75 18.75 0.0K
11:45 18.75 18.75 18.69 18.69 0.6K
11:46 18.69 18.69 18.60 18.60 2.0K
11:47 18.58 18.58 18.48 18.48 1.2K
11:48 18.48 18.48 18.48 18.48 0.2K
11:49 18.48 18.48 18.48 18.48 0.0K
11:50 18.48 18.48 18.40 18.40 1.1K
11:51 18.40 18.40 18.40 18.40 0.1K
11:52 18.40 18.40 18.40 18.40 0.0K
11:53 18.40 18.40 18.40 18.40 0.1K
11:54 18.40 18.40 18.40 18.40 0.0K
11:55 18.40 18.40 18.40 18.40 0.9K
11:56 18.39 18.40 18.39 18.40 0.4K
11:57 18.40 18.40 18.40 18.40 0.0K
11:58 18.40 18.43 18.38 18.43 0.5K
11:59 18.43 18.43 18.43 18.43 0.1K
12:00 18.43 18.43 18.43 18.43 0.0K
12:01 18.43 18.47 18.43 18.47 0.8K
12:02 18.51 18.51 18.51 18.51 0.4K
12:03 18.51 18.51 18.51 18.51 0.0K
12:04 18.51 18.51 18.51 18.51 0.0K
12:05 18.51 18.51 18.51 18.51 0.3K
12:06 18.51 18.51 18.51 18.51 0.0K
12:07 18.51 18.51 18.45 18.45 0.4K
12:08 18.45 18.45 18.45 18.45 0.0K
12:09 18.45 18.45 18.45 18.45 0.0K
12:10 18.45 18.45 18.45 18.45 0.0K
12:11 18.45 18.45 18.45 18.45 0.7K
12:12 18.45 18.48 18.45 18.48 0.8K
12:13 18.48 18.51 18.48 18.51 0.6K
12:14 18.51 18.51 18.51 18.51 0.2K
12:15 18.52 18.57 18.52 18.56 1.0K
12:16 18.56 18.56 18.56 18.56 0.0K
12:17 18.56 18.56 18.56 18.56 0.1K
12:18 18.56 18.56 18.56 18.56 0.0K
12:19 18.53 18.53 18.53 18.53 0.1K
12:20 18.53 18.53 18.53 18.53 0.0K
12:21 18.53 18.53 18.53 18.53 0.1K
12:22 18.53 18.53 18.53 18.53 0.0K
12:23 18.53 18.58 18.53 18.58 0.2K
12:24 18.58 18.58 18.58 18.58 0.0K
12:25 18.58 18.58 18.58 18.58 0.2K
12:26 18.58 18.58 18.58 18.58 0.1K
12:27 18.58 18.58 18.50 18.50 1.3K
12:28 18.50 18.50 18.50 18.50 0.0K
12:29 18.50 18.50 18.50 18.50 0.1K
12:30 18.50 18.50 18.50 18.50 0.0K
12:31 18.47 18.47 18.47 18.47 0.7K
12:32 18.47 18.47 18.47 18.47 0.0K
12:33 18.54 18.54 18.54 18.54 0.4K
12:34 18.54 18.58 18.54 18.58 0.3K
12:35 18.58 18.58 18.58 18.58 0.0K
12:36 18.64 18.64 18.64 18.64 0.1K
12:37 18.64 18.64 18.64 18.64 0.1K
12:38 18.64 18.64 18.64 18.64 0.0K
12:39 18.64 18.64 18.64 18.64 0.0K
12:40 18.64 18.64 18.64 18.64 0.0K
12:41 18.64 18.64 18.64 18.64 0.0K
12:42 18.63 18.63 18.63 18.63 0.1K
12:43 18.63 18.63 18.63 18.63 0.0K
12:44 18.63 18.63 18.63 18.63 0.2K
12:45 18.63 18.63 18.63 18.63 0.0K
12:46 18.63 18.63 18.63 18.63 0.0K
12:47 18.63 18.63 18.63 18.63 0.0K
12:48 18.63 18.63 18.63 18.63 0.0K
12:49 18.63 18.63 18.63 18.63 0.0K
12:50 18.68 18.68 18.68 18.68 0.2K
12:51 18.68 18.68 18.68 18.68 0.4K
12:52 18.68 18.68 18.68 18.68 0.2K
12:53 18.68 18.68 18.68 18.68 0.0K
12:54 18.68 18.68 18.68 18.68 0.0K
12:55 18.68 18.68 18.68 18.68 0.0K
12:56 18.68 18.68 18.68 18.68 0.0K
12:57 18.60 18.60 18.60 18.60 0.1K
12:58 18.60 18.60 18.60 18.60 0.0K
12:59 18.53 18.53 18.53 18.53 1.0K
13:00 18.53 18.53 18.53 18.53 0.0K
13:01 18.75 18.75 18.75 18.75 1.0K
13:02 18.68 18.68 18.68 18.68 0.3K
13:03 18.68 18.68 18.68 18.68 0.1K
13:04 18.68 18.68 18.68 18.68 0.0K
13:05 18.68 18.68 18.68 18.68 0.0K
13:06 18.68 18.68 18.68 18.68 0.0K
13:07 18.68 18.68 18.68 18.68 0.1K
13:08 18.68 18.68 18.68 18.68 0.0K
13:09 18.68 18.68 18.68 18.68 0.1K
13:10 18.68 18.68 18.68 18.68 0.0K
13:11 18.68 18.68 18.68 18.68 0.0K
13:12 18.68 18.68 18.68 18.68 0.0K
13:13 18.64 18.64 18.64 18.64 0.1K
13:14 18.64 18.64 18.64 18.64 0.0K
13:15 18.64 18.64 18.64 18.64 0.0K
13:16 18.64 18.64 18.55 18.55 0.7K
13:17 18.55 18.55 18.55 18.55 0.1K
13:18 18.55 18.55 18.55 18.55 0.0K
13:19 18.55 18.55 18.55 18.55 0.0K
13:20 18.55 18.55 18.55 18.55 0.1K
13:21 18.55 18.55 18.55 18.55 0.0K
13:22 18.55 18.55 18.54 18.54 1.2K
13:23 18.54 18.54 18.54 18.54 0.0K
13:24 18.54 18.63 18.54 18.63 0.2K
13:25 18.63 18.63 18.63 18.63 0.0K
13:26 18.63 18.63 18.63 18.63 0.4K
13:27 18.63 18.63 18.63 18.63 0.2K
13:28 18.68 18.68 18.68 18.68 0.5K
13:29 18.68 18.68 18.68 18.68 0.0K
13:30 18.63 18.63 18.63 18.63 0.2K
13:31 18.63 18.63 18.63 18.63 0.1K
13:32 18.63 18.63 18.63 18.63 0.0K
13:33 18.63 18.63 18.63 18.63 0.0K
13:34 18.63 18.63 18.63 18.63 0.1K
13:35 18.64 18.64 18.64 18.64 0.1K
13:36 18.64 18.64 18.64 18.64 0.0K
13:37 18.64 18.64 18.64 18.64 0.1K
13:38 18.64 18.64 18.64 18.64 0.0K
13:39 18.64 18.64 18.64 18.64 0.1K
13:40 18.64 18.64 18.64 18.64 0.0K
13:41 18.64 18.64 18.64 18.64 0.0K
13:42 18.64 18.64 18.64 18.64 0.2K
13:43 18.64 18.64 18.64 18.64 0.1K
13:44 18.64 18.64 18.64 18.64 0.0K
13:45 18.64 18.64 18.64 18.64 0.0K
13:46 18.64 18.64 18.64 18.64 0.0K
13:47 18.64 18.64 18.64 18.64 0.2K
13:48 18.64 18.64 18.64 18.64 0.0K
13:49 18.64 18.67 18.64 18.67 0.3K
13:50 18.67 18.67 18.67 18.67 0.0K
13:51 18.67 18.67 18.67 18.67 0.2K
13:52 18.67 18.67 18.67 18.67 0.1K
13:53 18.67 18.70 18.67 18.70 0.4K
13:54 18.62 18.67 18.62 18.67 3.0K
13:55 18.67 18.67 18.67 18.67 0.0K
13:56 18.66 18.66 18.66 18.66 0.1K
13:57 18.66 18.66 18.64 18.64 0.3K
13:58 18.66 18.66 18.66 18.66 0.8K
13:59 18.66 18.66 18.64 18.64 0.2K
14:00 18.64 18.64 18.64 18.64 0.0K
14:01 18.64 18.64 18.64 18.64 0.0K
14:02 18.64 18.64 18.64 18.64 0.0K
14:03 18.64 18.64 18.64 18.64 0.1K
14:04 18.64 18.64 18.64 18.64 0.0K
14:05 18.64 18.64 18.64 18.64 0.0K
14:06 18.64 18.64 18.64 18.64 0.8K
14:07 18.64 18.64 18.64 18.64 0.1K
14:08 18.64 18.64 18.64 18.64 0.0K
14:09 18.64 18.64 18.64 18.64 0.0K
14:10 18.64 18.64 18.64 18.64 0.0K
14:11 18.64 18.64 18.64 18.64 0.0K
14:12 18.64 18.64 18.64 18.64 0.0K
14:13 18.64 18.64 18.64 18.64 0.0K
14:14 18.64 18.64 18.64 18.64 0.0K
14:15 18.64 18.64 18.64 18.64 0.1K
14:16 18.64 18.64 18.64 18.64 0.0K
14:17 18.64 18.64 18.64 18.64 0.0K
14:18 18.64 18.64 18.64 18.64 0.1K
14:19 18.64 18.64 18.64 18.64 0.1K
14:20 18.64 18.64 18.64 18.64 0.0K
14:21 18.64 18.64 18.64 18.64 0.0K
14:22 18.64 18.64 18.64 18.64 0.0K
14:23 18.64 18.64 18.64 18.64 0.0K
14:24 18.64 18.64 18.64 18.64 0.1K
14:25 18.64 18.64 18.64 18.64 0.0K
14:26 18.64 18.64 18.64 18.64 0.0K
14:27 18.64 18.64 18.64 18.64 0.0K
14:28 18.64 18.64 18.64 18.64 0.0K
14:29 18.64 18.64 18.60 18.60 0.8K
14:30 18.59 18.59 18.59 18.59 0.3K
14:31 18.59 18.59 18.59 18.59 0.2K
14:32 18.59 18.59 18.59 18.59 0.2K
14:33 18.59 18.59 18.59 18.59 0.1K
14:34 18.59 18.59 18.57 18.57 0.5K
14:35 18.57 18.57 18.54 18.55 1.6K
14:36 18.55 18.55 18.54 18.54 0.2K
14:37 18.54 18.54 18.54 18.54 0.1K
14:38 18.55 18.60 18.55 18.60 0.3K
14:39 18.60 18.60 18.60 18.60 0.0K
14:40 18.62 18.62 18.62 18.62 0.6K
14:41 18.62 18.62 18.62 18.62 0.1K
14:42 18.62 18.62 18.62 18.62 0.1K
14:43 18.65 18.65 18.65 18.65 4.7K
14:44 18.81 18.85 18.81 18.85 1.7K
14:45 18.83 18.87 18.83 18.87 0.4K
14:46 18.80 18.85 18.80 18.85 0.9K
14:47 18.85 18.85 18.85 18.85 0.0K
14:48 18.85 18.85 18.85 18.85 0.0K
14:49 18.80 18.80 18.80 18.80 0.5K
14:50 18.85 18.85 18.85 18.85 0.4K
14:51 18.85 18.85 18.85 18.85 0.1K
14:52 18.85 18.85 18.85 18.85 0.1K
14:53 18.85 18.85 18.83 18.83 0.4K
14:54 18.83 18.85 18.83 18.85 0.2K
14:55 18.85 18.85 18.85 18.85 0.1K
14:56 18.85 18.85 18.85 18.85 0.0K
14:57 18.85 18.85 18.81 18.81 0.3K
14:58 18.81 18.81 18.81 18.81 0.0K
14:59 18.81 18.81 18.81 18.81 0.3K
15:00 18.81 18.81 18.81 18.81 0.8K
15:01 18.85 18.85 18.81 18.81 0.2K
15:02 18.81 18.81 18.81 18.81 0.2K
15:03 18.81 18.81 18.81 18.81 0.4K
15:04 18.80 18.80 18.80 18.80 0.1K
15:05 18.80 18.80 18.80 18.80 0.1K
15:06 18.80 18.80 18.80 18.80 0.2K
15:07 18.80 18.80 18.80 18.80 1.1K
15:08 18.80 18.90 18.80 18.90 0.2K
15:09 18.91 18.91 18.91 18.91 0.2K
15:10 18.91 18.91 18.91 18.91 0.2K
15:11 18.91 18.91 18.91 18.91 0.1K
15:12 18.91 18.91 18.91 18.91 0.2K
15:13 18.91 18.91 18.91 18.91 0.2K
15:14 18.91 18.91 18.89 18.89 1.0K
15:15 18.84 18.84 18.84 18.84 0.5K
15:16 18.92 18.92 18.89 18.89 0.2K
15:17 18.89 18.89 18.89 18.89 0.2K
15:18 18.89 18.89 18.89 18.89 0.3K
15:19 18.89 18.89 18.89 18.89 0.3K
15:20 18.89 18.90 18.89 18.90 0.4K
15:21 18.90 18.90 18.90 18.90 0.2K
15:22 18.90 18.90 18.90 18.90 0.1K
15:23 18.90 18.90 18.89 18.89 0.2K
15:24 18.89 18.89 18.87 18.87 1.7K
15:25 18.86 18.86 18.86 18.86 0.2K
15:26 18.86 18.86 18.86 18.86 0.2K
15:27 18.86 18.97 18.86 18.97 2.7K
15:28 18.97 18.97 18.97 18.97 0.3K
15:29 18.97 19.02 18.97 19.02 1.9K
15:30 19.01 19.01 18.97 18.97 2.0K
15:31 18.97 18.98 18.97 18.98 0.5K
15:32 18.98 18.98 18.98 18.98 0.2K
15:33 18.98 18.98 18.96 18.97 0.5K
15:34 18.97 19.03 18.97 19.03 2.3K
15:35 19.03 19.03 18.99 18.99 1.7K
15:36 18.99 19.01 18.99 19.01 0.5K
15:37 19.01 19.06 19.01 19.06 1.0K
15:38 19.02 19.02 19.02 19.02 0.7K
15:39 18.97 18.97 18.97 18.97 0.1K
15:40 18.97 19.02 18.97 19.02 0.7K
15:41 19.02 19.02 19.02 19.02 0.2K
15:42 18.98 18.98 18.98 18.98 0.2K
15:43 19.02 19.06 19.02 19.04 1.3K
15:44 19.04 19.04 19.04 19.04 0.2K
15:45 19.04 19.05 19.04 19.05 0.7K
15:46 19.05 19.06 19.05 19.06 0.9K
15:47 19.06 19.06 19.06 19.06 0.1K
15:48 19.06 19.08 19.06 19.08 0.7K
15:49 19.05 19.05 19.05 19.05 0.3K
15:50 19.05 19.08 19.05 19.05 0.7K
15:51 19.05 19.05 19.05 19.05 0.6K
15:52 19.04 19.04 19.02 19.04 2.7K
15:53 19.13 19.16 19.13 19.16 1.0K
15:54 19.16 19.16 19.16 19.16 0.6K
15:55 19.16 19.16 19.13 19.13 0.3K
15:56 19.16 19.16 19.07 19.07 3.5K
15:57 19.09 19.09 19.02 19.02 1.1K
15:58 19.02 19.02 18.93 18.93 1.4K
15:59 18.93 18.97 18.93 18.97 0.9K
16:00 18.97 18.99 18.96 18.96 18.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available