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 23.10 23.30 23.10 23.22 3.0K
09:36 23.22 23.22 23.22 23.22 0.2K
09:38 23.26 23.26 23.26 23.26 0.5K
09:40 23.38 23.38 23.38 23.38 0.5K
09:44 23.18 23.18 23.18 23.18 0.9K
09:49 23.23 23.23 23.23 23.23 0.5K
09:51 23.16 23.16 23.16 23.16 2.0K
09:52 23.19 23.19 23.19 23.19 0.5K
10:00 23.10 23.10 23.10 23.10 0.8K
10:01 23.19 23.19 23.08 23.08 10.4K
10:02 23.08 23.08 23.00 23.07 1.6K
10:03 23.04 23.04 23.03 23.03 0.4K
10:04 23.03 23.08 23.03 23.08 3.2K
10:13 23.07 23.08 23.07 23.08 0.9K
10:16 23.14 23.14 23.14 23.14 0.2K
10:19 23.15 23.15 23.13 23.13 0.9K
10:20 23.15 23.15 23.15 23.15 0.5K
10:21 23.16 23.16 23.16 23.16 0.6K
10:33 23.16 23.16 23.16 23.16 0.5K
10:37 23.18 23.18 23.14 23.14 1.3K
10:38 23.18 23.18 23.18 23.18 1.8K
10:51 23.16 23.16 23.16 23.16 1.4K
11:01 23.11 23.11 23.11 23.11 0.3K
11:02 23.11 23.11 23.11 23.11 0.2K
11:04 23.14 23.14 23.14 23.14 2.1K
11:15 23.14 23.14 23.14 23.14 0.3K
11:16 23.16 23.16 23.16 23.16 0.3K
11:24 23.15 23.15 23.15 23.15 0.3K
11:25 23.14 23.14 23.14 23.14 0.1K
11:26 23.11 23.11 23.11 23.11 1.4K
11:30 23.19 23.19 23.16 23.16 0.3K
11:32 23.16 23.16 23.16 23.16 0.2K
11:37 23.16 23.20 23.16 23.20 0.3K
11:38 23.16 23.16 23.16 23.16 0.4K
11:40 23.13 23.13 23.13 23.13 0.9K
11:45 23.05 23.05 23.05 23.05 2.1K
11:55 23.05 23.05 23.05 23.05 0.5K
11:56 23.00 23.00 23.00 23.00 1.5K
12:10 23.00 23.00 23.00 23.00 0.8K
12:19 22.97 22.97 22.97 22.97 0.4K
12:29 22.97 22.97 22.97 22.97 0.1K
12:30 22.99 22.99 22.96 22.96 2.3K
12:34 22.95 22.95 22.95 22.95 1.2K
12:35 22.95 22.95 22.95 22.95 0.3K
12:36 22.98 22.98 22.98 22.98 0.3K
12:38 22.95 22.95 22.95 22.95 0.6K
12:40 22.95 22.95 22.95 22.95 0.1K
12:41 22.98 22.98 22.98 22.98 1.5K
12:47 22.97 22.98 22.96 22.98 2.9K
12:58 23.03 23.03 23.03 23.03 0.3K
12:59 23.01 23.01 23.01 23.01 0.2K
13:08 23.03 23.03 23.03 23.03 0.2K
13:10 23.03 23.03 23.03 23.03 0.3K
13:16 23.03 23.03 23.03 23.03 0.1K
13:17 23.02 23.02 22.98 22.98 0.7K
13:19 22.99 22.99 22.99 22.99 1.3K
13:20 22.99 22.99 22.99 22.99 1.6K
13:28 23.01 23.01 23.01 23.01 0.6K
13:30 23.02 23.02 22.99 22.99 0.5K
13:34 23.02 23.02 23.02 23.02 0.1K
13:36 23.02 23.02 23.02 23.02 0.1K
13:37 23.02 23.02 23.02 23.02 0.3K
13:39 23.02 23.02 23.02 23.02 1.0K
13:43 23.05 23.05 23.05 23.05 0.9K
13:44 23.04 23.04 23.04 23.04 0.4K
13:47 23.03 23.03 23.03 23.03 0.2K
13:53 23.08 23.08 23.08 23.08 1.3K
13:57 23.07 23.07 23.07 23.07 1.3K
13:59 22.99 22.99 22.99 22.99 0.2K
14:02 22.99 22.99 22.99 22.99 0.3K
14:03 23.07 23.07 23.07 23.07 1.5K
14:04 23.04 23.04 23.04 23.04 0.3K
14:09 23.05 23.05 23.05 23.05 0.8K
14:19 23.06 23.06 23.06 23.06 1.1K
14:30 23.08 23.08 23.08 23.08 0.1K
14:31 23.07 23.07 23.07 23.07 0.9K
14:38 23.09 23.09 23.09 23.09 1.0K
14:39 23.13 23.13 23.13 23.13 0.3K
14:42 23.13 23.13 23.13 23.13 0.6K
14:44 23.15 23.15 23.15 23.15 0.4K
14:58 23.16 23.16 23.16 23.16 0.1K
14:59 23.16 23.16 23.16 23.16 0.6K
15:07 23.18 23.18 23.18 23.18 0.8K
15:08 23.20 23.20 23.20 23.20 0.2K
15:10 23.19 23.19 23.19 23.19 0.2K
15:12 23.19 23.19 23.19 23.19 1.2K
15:16 23.17 23.17 23.17 23.17 0.5K
15:18 23.14 23.14 23.14 23.14 0.1K
15:19 23.15 23.15 23.15 23.15 0.8K
15:23 23.16 23.16 23.16 23.16 0.3K
15:25 23.18 23.18 23.18 23.18 1.3K
15:29 23.19 23.19 23.19 23.19 0.8K
15:32 23.19 23.19 23.19 23.19 0.2K
15:33 23.20 23.20 23.20 23.20 1.1K
15:36 23.13 23.14 23.13 23.14 2.2K
15:38 23.12 23.12 23.12 23.12 1.4K
15:43 23.11 23.11 23.11 23.11 1.7K
15:47 23.12 23.12 23.12 23.12 0.6K
15:48 23.12 23.12 23.12 23.12 1.4K
15:50 23.13 23.13 23.13 23.13 0.9K
15:53 23.11 23.11 23.11 23.11 0.4K
15:54 23.08 23.08 23.08 23.08 0.7K
15:55 23.10 23.10 23.08 23.08 1.7K
15:56 23.07 23.07 23.06 23.06 1.1K
15:57 23.07 23.08 23.07 23.08 4.1K
15:59 23.08 23.08 23.04 23.06 43.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available