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 23.00 23.00 22.95 22.95 5.7K
09:41 23.08 23.08 23.08 23.08 0.2K
09:46 22.95 22.95 22.95 22.95 0.6K
10:00 23.08 23.08 23.08 23.08 1.5K
10:10 23.18 23.18 23.18 23.18 1.8K
10:12 23.10 23.10 23.10 23.10 0.3K
10:13 23.10 23.10 23.10 23.10 0.9K
10:15 23.22 23.22 23.22 23.22 1.2K
10:16 23.15 23.15 23.15 23.15 0.2K
10:17 23.15 23.15 23.15 23.15 0.4K
10:23 23.14 23.14 23.14 23.14 0.1K
10:24 23.14 23.18 23.14 23.18 1.6K
10:40 23.16 23.16 23.16 23.16 0.3K
10:41 23.15 23.15 23.15 23.15 0.2K
10:42 23.15 23.15 23.15 23.15 0.1K
10:43 23.05 23.05 23.05 23.05 0.5K
10:44 23.15 23.15 23.15 23.15 0.1K
10:48 23.15 23.15 23.15 23.15 0.4K
10:55 23.14 23.14 23.14 23.14 3.2K
11:07 23.30 23.30 23.30 23.30 0.1K
11:09 23.18 23.18 23.18 23.18 0.7K
11:22 23.30 23.30 23.30 23.30 0.1K
11:23 23.21 23.31 23.21 23.31 0.3K
11:24 23.21 23.21 23.21 23.21 0.2K
11:25 23.41 23.41 23.41 23.41 0.1K
11:26 23.47 23.47 23.47 23.47 2.3K
11:27 23.60 23.60 23.60 23.60 0.1K
11:28 23.69 23.69 23.69 23.69 3.6K
11:38 23.67 23.67 23.67 23.67 0.6K
11:39 23.77 23.77 23.77 23.77 0.6K
11:40 23.81 23.81 23.81 23.81 0.2K
11:41 23.84 23.84 23.84 23.84 0.6K
11:42 23.64 23.64 23.64 23.64 0.5K
11:53 23.78 23.78 23.78 23.78 0.5K
11:59 23.83 23.84 23.83 23.84 1.1K
12:00 23.85 23.85 23.85 23.85 0.8K
12:05 23.85 23.85 23.85 23.85 0.1K
12:06 23.84 23.88 23.84 23.88 0.7K
12:07 23.88 23.88 23.88 23.88 0.2K
12:08 23.88 23.88 23.88 23.88 0.2K
12:09 23.88 24.00 23.88 24.00 2.0K
12:10 24.00 24.00 24.00 24.00 0.3K
12:11 23.99 23.99 23.99 23.99 0.1K
12:12 24.00 24.00 24.00 24.00 0.1K
12:13 24.01 24.01 24.01 24.01 1.3K
12:14 24.01 24.01 24.01 24.01 0.2K
12:15 24.05 24.05 24.05 24.05 0.2K
12:16 24.10 24.14 24.10 24.14 1.3K
12:17 24.20 24.20 24.20 24.20 0.5K
12:19 24.17 24.22 24.17 24.22 0.7K
12:20 24.17 24.20 24.17 24.20 0.4K
12:21 24.21 24.21 24.13 24.13 1.4K
12:24 24.17 24.17 24.17 24.17 1.1K
12:30 24.15 24.15 24.12 24.12 0.5K
12:33 24.12 24.12 24.12 24.12 0.2K
12:41 24.13 24.13 24.13 24.13 0.3K
12:42 24.10 24.10 24.10 24.10 0.2K
12:44 24.03 24.03 24.00 24.00 0.6K
12:48 24.05 24.05 24.05 24.05 0.9K
12:56 23.95 23.95 23.90 23.90 1.1K
13:01 23.79 23.79 23.79 23.79 0.3K
13:03 23.75 23.75 23.75 23.75 0.3K
13:05 23.79 23.79 23.79 23.79 0.2K
13:08 23.77 23.77 23.77 23.77 1.5K
13:18 23.87 23.90 23.87 23.90 1.5K
13:19 24.10 24.10 23.93 23.93 0.7K
13:22 24.06 24.06 24.06 24.06 0.1K
13:24 23.77 23.77 23.77 23.77 0.4K
13:29 24.00 24.00 24.00 24.00 0.2K
13:33 23.93 23.93 23.93 23.93 0.5K
13:34 23.93 23.93 23.93 23.93 0.3K
13:37 24.06 24.06 24.06 24.06 0.2K
13:41 23.93 23.93 23.93 23.93 0.4K
13:47 23.94 23.94 23.94 23.94 0.8K
13:49 23.92 23.92 23.92 23.92 0.1K
13:50 23.90 23.90 23.90 23.90 1.5K
13:54 23.91 23.91 23.91 23.91 0.5K
13:56 23.88 23.97 23.88 23.96 2.3K
13:59 24.04 24.04 24.04 24.04 0.9K
14:01 24.03 24.03 24.03 24.03 0.3K
14:10 23.99 23.99 23.99 23.99 0.6K
14:15 24.02 24.07 24.02 24.07 2.0K
14:16 24.07 24.07 24.07 24.07 1.1K
14:17 24.07 24.07 24.02 24.02 1.5K
14:20 23.99 23.99 23.99 23.99 0.4K
14:23 23.99 23.99 23.99 23.99 0.1K
14:25 23.99 23.99 23.99 23.99 2.4K
14:26 23.99 23.99 23.94 23.94 0.8K
14:27 23.91 23.91 23.91 23.91 0.2K
14:28 23.90 23.90 23.90 23.90 0.1K
14:30 24.00 24.00 24.00 24.00 0.3K
14:32 23.90 23.90 23.90 23.90 0.3K
14:38 23.98 23.98 23.98 23.98 0.7K
14:45 23.94 23.94 23.94 23.94 0.4K
14:50 23.98 23.98 23.94 23.94 0.4K
14:52 23.98 23.98 23.94 23.94 1.3K
14:58 23.94 23.94 23.94 23.94 0.4K
15:00 23.90 23.90 23.90 23.90 1.3K
15:01 23.77 23.77 23.77 23.77 0.3K
15:02 23.89 23.89 23.89 23.89 0.4K
15:04 23.86 23.87 23.86 23.87 0.3K
15:05 23.79 23.86 23.79 23.86 0.6K
15:06 23.85 23.85 23.85 23.85 0.3K
15:07 23.84 23.84 23.84 23.84 0.5K
15:09 23.80 23.80 23.80 23.80 0.7K
15:14 23.80 23.80 23.80 23.80 0.2K
15:15 23.84 23.85 23.84 23.85 1.1K
15:18 23.85 23.85 23.85 23.85 0.2K
15:24 23.87 23.87 23.87 23.87 0.9K
15:30 23.87 23.87 23.87 23.87 0.3K
15:31 23.89 23.89 23.80 23.80 2.5K
15:32 23.80 23.80 23.80 23.80 0.2K
15:34 23.79 23.79 23.79 23.79 0.2K
15:36 23.80 23.80 23.80 23.80 0.1K
15:37 23.73 23.73 23.73 23.73 2.9K
15:38 23.71 23.73 23.71 23.73 1.5K
15:39 23.71 23.75 23.71 23.75 1.6K
15:43 23.76 23.76 23.76 23.76 0.6K
15:46 23.73 23.73 23.73 23.73 0.9K
15:49 23.77 23.77 23.77 23.77 0.5K
15:51 23.77 23.77 23.77 23.77 0.4K
15:52 23.77 23.77 23.77 23.77 0.6K
15:54 23.74 23.78 23.74 23.78 3.2K
15:55 23.79 23.79 23.79 23.79 0.7K
15:56 23.78 23.78 23.78 23.78 0.4K
15:57 23.75 23.75 23.75 23.75 0.4K
15:58 23.75 23.75 23.75 23.75 2.4K
15:59 23.80 23.83 23.78 23.80 24.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available