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 22.45 22.45 22.45 22.45 20.3K
09:41 22.44 22.44 22.44 22.44 0.2K
09:48 22.50 22.50 22.50 22.50 0.3K
09:49 22.44 22.44 22.44 22.44 0.5K
09:50 22.39 22.39 22.36 22.36 1.3K
09:51 22.36 22.37 22.36 22.37 0.4K
09:53 22.38 22.38 22.38 22.38 0.2K
09:55 22.44 22.44 22.44 22.44 0.6K
10:01 22.44 22.44 22.38 22.38 3.4K
10:05 22.28 22.28 22.28 22.28 0.2K
10:07 22.35 22.35 22.35 22.35 0.7K
10:08 22.30 22.30 22.30 22.30 0.6K
10:13 22.30 22.30 22.30 22.30 0.6K
10:24 22.29 22.29 22.29 22.29 2.5K
10:41 22.17 22.17 22.12 22.12 3.1K
10:50 22.14 22.14 22.14 22.14 0.8K
10:51 22.05 22.05 22.05 22.05 1.2K
11:00 22.08 22.10 22.04 22.10 2.1K
11:04 22.06 22.06 22.06 22.06 0.6K
11:05 22.08 22.08 22.08 22.08 1.2K
11:14 22.22 22.22 22.22 22.22 1.6K
11:21 22.16 22.16 22.15 22.15 2.0K
11:29 22.11 22.11 22.11 22.11 0.8K
11:30 22.07 22.07 22.07 22.07 0.8K
11:44 22.11 22.11 22.11 22.11 0.7K
11:47 22.13 22.13 22.13 22.13 0.5K
11:48 22.19 22.19 22.19 22.19 4.0K
12:00 22.06 22.06 22.03 22.03 0.7K
12:06 22.06 22.06 22.06 22.06 0.2K
12:13 22.06 22.06 22.06 22.06 0.1K
12:14 22.05 22.05 22.05 22.05 0.3K
12:15 22.08 22.11 22.08 22.11 1.7K
12:16 22.06 22.06 22.06 22.06 1.8K
12:45 22.11 22.11 22.11 22.11 0.5K
12:47 22.10 22.10 22.10 22.10 1.9K
12:48 22.09 22.09 22.09 22.09 1.0K
12:56 22.15 22.15 22.15 22.15 3.0K
13:09 22.13 22.13 22.13 22.13 0.3K
13:14 22.18 22.18 22.18 22.18 0.2K
13:16 22.17 22.17 22.17 22.17 0.2K
13:17 22.13 22.13 22.13 22.13 0.5K
13:21 22.12 22.12 22.12 22.12 0.4K
13:28 22.10 22.10 22.09 22.09 1.3K
13:30 22.08 22.08 22.08 22.08 1.5K
13:36 22.10 22.10 22.09 22.09 1.4K
13:37 22.07 22.07 22.07 22.07 2.3K
13:39 22.05 22.05 22.05 22.05 0.3K
13:41 22.03 22.04 22.03 22.04 0.6K
13:42 22.06 22.06 22.06 22.06 0.6K
13:50 22.02 22.02 22.02 22.02 1.3K
14:05 22.03 22.03 22.03 22.03 1.0K
14:18 22.10 22.10 22.10 22.10 1.6K
14:19 22.11 22.11 22.11 22.11 0.7K
14:20 22.08 22.08 22.08 22.08 1.3K
14:21 22.11 22.11 22.11 22.11 1.2K
14:29 22.10 22.10 22.10 22.10 1.2K
14:35 22.13 22.15 22.13 22.15 2.5K
14:37 22.14 22.14 22.14 22.14 1.4K
14:42 22.15 22.15 22.15 22.15 0.5K
14:45 22.14 22.14 22.13 22.13 1.5K
14:47 22.12 22.12 22.12 22.12 0.6K
14:51 22.13 22.13 22.13 22.13 0.2K
14:54 22.15 22.15 22.15 22.15 1.0K
14:56 22.12 22.12 22.12 22.12 1.6K
14:59 22.09 22.09 22.06 22.06 0.6K
15:01 22.08 22.10 22.08 22.10 1.1K
15:07 22.12 22.12 22.12 22.12 0.4K
15:08 22.13 22.13 22.13 22.13 0.9K
15:16 22.16 22.16 22.16 22.16 0.8K
15:17 22.16 22.19 22.16 22.17 2.0K
15:25 22.18 22.18 22.18 22.18 1.1K
15:28 22.19 22.19 22.19 22.19 4.9K
15:33 22.14 22.14 22.14 22.14 0.5K
15:36 22.13 22.14 22.13 22.14 0.7K
15:37 22.15 22.15 22.15 22.15 1.2K
15:38 22.16 22.20 22.16 22.20 0.9K
15:40 22.18 22.18 22.18 22.18 3.1K
15:43 22.19 22.19 22.15 22.15 1.5K
15:47 22.14 22.15 22.14 22.15 2.2K
15:50 22.03 22.03 22.03 22.03 2.8K
15:51 22.05 22.05 22.05 22.05 0.3K
15:52 22.09 22.09 22.04 22.07 1.8K
15:54 22.03 22.03 21.97 21.97 6.0K
15:55 21.93 21.94 21.93 21.94 3.0K
15:56 21.94 21.94 21.94 21.94 1.1K
15:57 21.93 21.93 21.86 21.86 6.1K
15:58 21.87 21.89 21.87 21.89 4.8K
15:59 21.85 21.91 21.85 21.91 165.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available