Consensus Cloud Solutions

CCSI
🏛️ usa →
27.81
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22.12 22.12 22.12 22.12 0.9K
09:32 21.76 21.87 21.76 21.87 0.2K
09:34 21.94 21.94 21.94 21.94 1.8K
09:43 21.72 21.72 21.72 21.72 1.2K
09:44 21.66 21.66 21.66 21.66 0.2K
09:45 21.76 21.80 21.68 21.80 1.5K
09:46 21.79 21.94 21.79 21.94 5.8K
09:48 21.85 21.85 21.85 21.85 0.5K
09:49 21.85 21.85 21.85 21.85 0.9K
09:57 21.94 21.94 21.94 21.94 0.1K
09:59 22.03 22.04 22.03 22.04 0.4K
10:04 22.10 22.10 22.10 22.10 0.8K
10:05 22.10 22.10 22.10 22.10 0.1K
10:06 22.01 22.01 22.01 22.01 0.9K
10:10 22.11 22.11 22.11 22.11 0.8K
10:22 22.15 22.15 22.15 22.15 1.0K
10:37 22.15 22.15 22.15 22.15 0.3K
10:38 22.21 22.21 22.21 22.21 0.5K
10:41 22.23 22.23 22.23 22.23 2.5K
10:44 22.25 22.25 22.25 22.25 0.3K
10:46 22.25 22.25 22.25 22.25 0.5K
10:48 22.32 22.32 22.32 22.32 0.5K
10:54 22.32 22.32 22.32 22.32 0.5K
10:56 22.31 22.31 22.31 22.31 1.0K
11:00 22.36 22.38 22.36 22.38 0.6K
11:01 22.32 22.32 22.32 22.32 0.7K
11:03 22.36 22.36 22.36 22.36 2.4K
11:09 22.22 22.22 22.22 22.22 0.5K
11:10 22.15 22.15 22.15 22.15 0.7K
11:18 22.15 22.15 22.15 22.15 0.3K
11:20 22.15 22.15 22.15 22.15 2.7K
11:23 22.10 22.10 22.10 22.10 0.6K
11:36 22.16 22.16 22.16 22.16 0.2K
11:37 22.17 22.17 22.13 22.13 0.9K
11:49 22.06 22.06 22.06 22.06 3.1K
11:50 22.16 22.16 22.16 22.16 1.3K
11:57 22.12 22.12 22.12 22.12 0.2K
11:58 22.12 22.17 22.12 22.17 1.1K
12:04 22.20 22.20 22.20 22.20 1.8K
12:10 22.18 22.18 22.18 22.18 0.7K
12:14 22.24 22.24 22.24 22.24 1.2K
12:27 22.28 22.28 22.28 22.28 1.3K
12:47 22.25 22.25 22.25 22.25 0.2K
12:50 22.29 22.29 22.29 22.29 0.5K
12:51 22.34 22.34 22.34 22.34 1.7K
12:52 22.36 22.36 22.36 22.36 1.5K
12:54 22.44 22.44 22.44 22.44 3.0K
12:55 22.35 22.35 22.35 22.35 0.4K
13:00 22.34 22.34 22.34 22.34 0.6K
13:11 22.34 22.34 22.34 22.34 0.3K
13:16 22.34 22.34 22.34 22.34 0.2K
13:20 22.34 22.34 22.34 22.34 0.4K
13:24 22.33 22.33 22.33 22.33 0.3K
13:28 22.37 22.37 22.37 22.37 0.3K
13:29 22.40 22.40 22.40 22.40 0.3K
13:32 22.39 22.39 22.39 22.39 2.9K
13:37 22.37 22.37 22.37 22.37 0.2K
13:40 22.32 22.32 22.32 22.32 0.4K
13:41 22.32 22.32 22.30 22.30 0.9K
13:42 22.27 22.27 22.27 22.27 0.4K
13:44 22.28 22.28 22.28 22.28 1.2K
13:45 22.31 22.32 22.31 22.32 2.2K
13:46 22.30 22.30 22.28 22.28 2.0K
13:47 22.28 22.29 22.28 22.29 0.9K
13:49 22.32 22.32 22.32 22.32 1.9K
13:57 22.29 22.29 22.29 22.29 0.2K
13:58 22.28 22.28 22.28 22.28 1.5K
14:01 22.29 22.29 22.29 22.29 0.2K
14:02 22.29 22.29 22.29 22.29 0.2K
14:03 22.24 22.24 22.24 22.24 0.5K
14:05 22.29 22.29 22.29 22.29 0.2K
14:06 22.32 22.32 22.32 22.32 2.0K
14:15 22.25 22.25 22.25 22.25 1.7K
14:18 22.25 22.25 22.25 22.25 0.4K
14:21 22.22 22.22 22.22 22.22 0.9K
14:27 22.21 22.21 22.21 22.21 0.2K
14:28 22.21 22.21 22.21 22.21 0.6K
14:30 22.22 22.22 22.22 22.22 0.3K
14:33 22.21 22.21 22.21 22.21 0.2K
14:34 22.22 22.22 22.22 22.22 1.2K
14:36 22.21 22.21 22.21 22.21 1.2K
14:42 22.20 22.20 22.20 22.20 2.0K
14:53 22.15 22.15 22.15 22.15 0.4K
14:56 22.21 22.21 22.21 22.21 0.6K
15:01 22.18 22.18 22.18 22.18 0.7K
15:02 22.20 22.20 22.20 22.20 0.2K
15:03 22.20 22.20 22.20 22.20 0.2K
15:05 22.20 22.20 22.20 22.20 3.3K
15:24 22.22 22.22 22.22 22.22 1.9K
15:26 22.22 22.22 22.22 22.22 0.5K
15:28 22.22 22.22 22.22 22.22 1.1K
15:29 22.22 22.22 22.20 22.20 0.9K
15:30 22.18 22.18 22.18 22.18 1.4K
15:34 22.14 22.14 22.14 22.14 1.2K
15:37 22.14 22.14 22.14 22.14 0.6K
15:38 22.18 22.22 22.18 22.22 3.5K
15:41 22.21 22.21 22.21 22.21 0.1K
15:42 22.24 22.24 22.24 22.24 1.9K
15:45 22.28 22.30 22.28 22.30 1.7K
15:50 22.26 22.26 22.26 22.26 0.4K
15:51 22.25 22.28 22.25 22.25 1.9K
15:53 22.27 22.30 22.27 22.30 2.0K
15:54 22.26 22.26 22.26 22.26 1.1K
15:55 22.27 22.28 22.27 22.28 1.1K
15:56 22.28 22.28 22.28 22.28 2.3K
15:58 22.24 22.28 22.24 22.25 1.6K
15:59 22.25 22.31 22.25 22.29 18.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available