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 23.12 23.12 23.12 23.12 0.9K
09:31 23.17 23.17 23.17 23.17 0.1K
09:34 23.15 23.15 23.15 23.15 0.1K
09:40 23.16 23.16 23.15 23.15 2.0K
09:41 23.15 23.15 23.03 23.03 0.6K
09:49 23.18 23.18 23.18 23.18 1.3K
09:57 23.08 23.18 23.08 23.18 0.5K
10:06 23.13 23.20 23.13 23.20 0.9K
10:22 23.14 23.14 23.14 23.14 0.7K
10:26 23.10 23.10 23.10 23.10 0.2K
10:28 23.17 23.17 23.17 23.17 1.2K
10:29 23.17 23.26 23.17 23.26 0.4K
10:40 23.17 23.17 23.17 23.17 0.1K
10:41 23.28 23.30 23.28 23.30 2.4K
10:49 23.33 23.33 23.33 23.33 5.4K
10:50 23.38 23.38 23.38 23.38 0.7K
11:01 23.44 23.44 23.44 23.44 0.4K
11:02 23.38 23.38 23.38 23.38 0.1K
11:03 23.38 23.38 23.38 23.38 0.9K
11:05 23.39 23.39 23.39 23.39 0.2K
11:06 23.44 23.44 23.44 23.44 1.9K
11:11 23.40 23.40 23.40 23.40 1.0K
11:13 23.34 23.34 23.34 23.34 0.2K
11:16 23.34 23.34 23.34 23.34 0.3K
11:18 23.32 23.32 23.32 23.32 0.3K
11:21 23.34 23.34 23.34 23.34 0.4K
11:30 23.28 23.28 23.28 23.28 0.7K
11:39 23.25 23.25 23.25 23.25 0.2K
11:43 23.34 23.34 23.34 23.34 0.2K
11:45 23.25 23.25 23.25 23.25 0.3K
11:48 23.25 23.25 23.25 23.25 1.0K
11:54 23.12 23.12 23.12 23.12 5.1K
12:00 23.09 23.09 23.09 23.09 0.2K
12:01 23.09 23.09 23.09 23.09 0.5K
12:02 23.03 23.04 23.02 23.04 1.0K
12:03 23.06 23.06 23.03 23.03 0.8K
12:04 23.04 23.07 23.04 23.06 1.0K
12:05 23.01 23.06 23.01 23.06 0.3K
12:07 23.06 23.06 23.06 23.06 0.2K
12:10 23.08 23.08 23.08 23.08 0.2K
12:14 23.07 23.07 23.07 23.07 0.6K
12:25 23.06 23.06 23.06 23.06 0.5K
12:32 23.03 23.03 23.03 23.03 0.4K
12:40 23.02 23.02 23.02 23.02 1.0K
12:48 23.06 23.06 23.06 23.06 1.0K
12:50 23.07 23.07 23.07 23.07 0.8K
13:02 23.02 23.02 23.02 23.02 1.0K
13:03 23.00 23.00 22.96 22.96 2.0K
13:09 22.96 22.96 22.96 22.96 1.0K
13:25 23.00 23.02 23.00 23.02 2.9K
13:26 23.03 23.05 23.01 23.01 0.5K
13:28 23.10 23.10 23.10 23.10 1.1K
13:40 23.11 23.14 23.11 23.14 1.1K
13:45 23.13 23.13 23.13 23.13 1.1K
13:56 23.04 23.04 23.04 23.04 0.9K
13:58 23.08 23.08 23.08 23.08 0.4K
14:03 23.04 23.04 23.04 23.04 0.4K
14:10 23.08 23.08 23.08 23.08 0.9K
14:15 23.08 23.08 23.08 23.08 1.4K
14:22 23.10 23.10 23.10 23.10 0.7K
14:23 23.08 23.08 23.08 23.08 0.5K
14:28 23.08 23.08 23.08 23.08 0.3K
14:30 23.08 23.08 23.08 23.08 1.2K
14:42 23.15 23.20 23.15 23.20 1.6K
14:43 23.19 23.19 23.19 23.19 0.3K
14:48 23.13 23.13 23.10 23.10 1.5K
14:53 23.08 23.08 23.08 23.08 0.1K
14:54 23.11 23.11 23.11 23.11 1.4K
15:02 23.13 23.13 23.13 23.13 0.6K
15:03 23.13 23.13 23.13 23.13 0.2K
15:04 23.13 23.13 23.13 23.13 0.2K
15:05 23.13 23.13 23.13 23.13 0.2K
15:08 23.13 23.13 23.13 23.13 0.1K
15:10 23.13 23.13 23.13 23.13 0.3K
15:12 23.13 23.13 23.13 23.13 0.8K
15:13 23.13 23.13 23.11 23.11 0.5K
15:14 23.13 23.13 23.13 23.13 0.2K
15:15 23.10 23.10 23.10 23.10 1.1K
15:16 23.11 23.13 23.11 23.13 0.8K
15:18 23.13 23.13 23.11 23.11 2.1K
15:19 23.12 23.18 23.12 23.17 3.5K
15:20 23.18 23.18 23.18 23.18 0.4K
15:22 23.18 23.18 23.18 23.18 0.3K
15:23 23.18 23.18 23.18 23.18 0.1K
15:25 23.18 23.18 23.18 23.18 0.5K
15:26 23.18 23.18 23.18 23.18 0.2K
15:28 23.18 23.18 23.18 23.18 0.2K
15:30 23.19 23.19 23.19 23.19 0.8K
15:31 23.19 23.19 23.19 23.19 0.1K
15:33 23.19 23.19 23.19 23.19 0.2K
15:35 23.22 23.22 23.22 23.22 0.7K
15:37 23.26 23.26 23.26 23.26 5.5K
15:38 23.27 23.27 23.27 23.27 0.5K
15:39 23.27 23.31 23.27 23.31 3.6K
15:40 23.31 23.31 23.31 23.31 1.0K
15:41 23.31 23.32 23.31 23.31 3.3K
15:44 23.26 23.27 23.26 23.27 1.8K
15:45 23.27 23.27 23.27 23.27 0.4K
15:46 23.27 23.27 23.27 23.27 0.3K
15:47 23.27 23.27 23.27 23.27 0.5K
15:48 23.28 23.28 23.28 23.28 0.2K
15:49 23.28 23.28 23.28 23.28 0.3K
15:50 23.28 23.28 23.28 23.28 0.3K
15:51 23.28 23.28 23.28 23.28 0.9K
15:52 23.25 23.25 23.25 23.25 0.6K
15:53 23.24 23.25 23.24 23.25 1.3K
15:54 23.25 23.25 23.25 23.25 2.4K
15:56 23.28 23.28 23.28 23.28 1.5K
15:57 23.26 23.28 23.25 23.27 2.2K
15:58 23.26 23.27 23.26 23.27 0.8K
15:59 23.27 23.29 23.27 23.28 18.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available