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 23.83 23.83 23.83 23.83 1.2K
09:32 23.80 23.80 23.74 23.74 0.6K
09:39 23.47 23.47 23.47 23.47 0.3K
09:40 23.54 23.54 23.54 23.54 0.6K
09:48 23.68 23.68 23.68 23.68 0.2K
09:49 23.65 23.65 23.65 23.65 0.2K
09:50 23.59 23.59 23.59 23.59 0.5K
09:57 23.74 23.74 23.74 23.74 1.9K
10:00 23.77 23.77 23.77 23.77 0.7K
10:03 23.65 23.65 23.65 23.65 0.7K
10:06 23.66 23.66 23.66 23.66 0.3K
10:07 23.66 23.66 23.66 23.66 0.2K
10:13 23.55 23.55 23.54 23.54 1.0K
10:14 23.62 23.62 23.62 23.62 0.4K
10:15 23.62 23.62 23.62 23.62 0.2K
10:19 23.68 23.68 23.68 23.68 0.6K
10:24 23.74 23.74 23.74 23.74 1.8K
10:29 23.77 23.77 23.77 23.77 0.7K
10:34 23.78 23.78 23.78 23.78 0.4K
10:36 23.78 23.78 23.78 23.78 0.3K
10:40 23.93 23.93 23.84 23.84 2.4K
10:41 24.01 24.01 23.93 23.93 0.5K
10:42 23.93 23.93 23.93 23.93 0.1K
10:43 23.93 23.93 23.93 23.93 0.4K
10:44 23.93 23.96 23.93 23.96 0.3K
10:45 23.93 23.93 23.93 23.93 0.3K
10:47 23.88 23.88 23.88 23.88 0.4K
10:52 23.93 23.93 23.93 23.93 0.1K
10:53 23.93 23.93 23.93 23.93 1.5K
10:57 23.93 23.93 23.93 23.93 0.2K
10:59 23.93 23.93 23.93 23.93 0.3K
11:01 23.93 23.93 23.93 23.93 0.1K
11:04 23.93 23.93 23.93 23.93 0.4K
11:11 23.86 23.86 23.86 23.86 0.3K
11:13 23.84 23.84 23.84 23.84 0.3K
11:15 23.80 23.80 23.80 23.80 0.4K
11:16 23.69 23.69 23.69 23.69 0.2K
11:17 23.79 23.79 23.79 23.79 0.4K
11:24 23.79 23.79 23.79 23.79 0.1K
11:26 23.69 23.69 23.69 23.69 0.3K
11:30 23.83 23.83 23.82 23.82 1.7K
11:31 23.69 23.69 23.69 23.69 0.6K
11:33 23.93 23.93 23.87 23.87 1.0K
11:34 23.87 23.87 23.86 23.86 4.7K
11:43 23.76 23.76 23.76 23.76 0.1K
11:44 23.94 23.94 23.94 23.94 0.5K
11:49 23.77 23.77 23.77 23.77 0.6K
11:58 23.77 23.77 23.77 23.77 0.1K
11:59 23.77 23.77 23.77 23.77 0.2K
12:02 23.70 23.70 23.70 23.70 0.2K
12:03 23.76 23.76 23.76 23.76 0.2K
12:04 23.78 23.78 23.78 23.78 0.7K
12:08 23.70 23.70 23.70 23.70 1.3K
12:21 23.68 23.68 23.68 23.68 1.0K
12:24 23.69 23.69 23.69 23.69 0.5K
12:34 23.74 23.74 23.74 23.74 0.4K
12:35 23.69 23.69 23.69 23.69 0.2K
12:37 23.69 23.69 23.69 23.69 0.3K
12:42 23.69 23.70 23.69 23.70 2.1K
12:48 23.71 23.72 23.71 23.72 0.8K
12:50 23.72 23.72 23.72 23.72 0.2K
12:52 23.72 23.72 23.72 23.72 0.3K
12:55 23.73 23.73 23.73 23.73 1.4K
12:56 23.68 23.69 23.68 23.69 1.2K
12:57 23.71 23.71 23.71 23.71 0.7K
13:06 23.58 23.58 23.58 23.58 0.1K
13:07 23.58 23.58 23.58 23.58 0.6K
13:12 23.58 23.58 23.58 23.58 0.3K
13:17 23.58 23.58 23.58 23.58 0.1K
13:18 23.58 23.58 23.58 23.58 0.3K
13:23 23.63 23.63 23.63 23.63 0.3K
13:28 23.63 23.63 23.50 23.63 1.0K
13:33 23.62 23.62 23.62 23.62 0.2K
13:35 23.63 23.63 23.63 23.63 0.8K
13:44 23.70 23.70 23.70 23.70 0.5K
13:47 23.55 23.55 23.55 23.55 0.1K
13:48 23.64 23.65 23.64 23.65 0.6K
13:50 23.64 23.64 23.64 23.64 1.2K
13:55 23.58 23.58 23.58 23.58 1.0K
13:58 23.56 23.56 23.56 23.56 0.3K
14:02 23.55 23.55 23.55 23.55 0.1K
14:04 23.59 23.73 23.59 23.73 5.1K
14:08 23.65 23.65 23.60 23.60 0.4K
14:13 23.61 23.61 23.61 23.61 0.3K
14:18 23.66 23.66 23.66 23.66 0.3K
14:19 23.66 23.66 23.66 23.66 0.2K
14:24 23.62 23.62 23.62 23.62 0.2K
14:25 23.61 23.61 23.60 23.60 0.8K
14:29 23.62 23.62 23.62 23.62 0.8K
14:30 23.62 23.62 23.58 23.58 0.3K
14:31 23.57 23.57 23.57 23.57 0.2K
14:32 23.58 23.58 23.58 23.58 0.3K
14:38 23.55 23.55 23.55 23.55 0.1K
14:39 23.61 23.61 23.58 23.58 1.6K
14:47 23.59 23.59 23.59 23.59 0.9K
14:54 23.64 23.64 23.64 23.64 1.4K
14:55 23.63 23.63 23.63 23.63 0.3K
14:56 23.63 23.63 23.63 23.63 1.1K
15:01 23.64 23.64 23.64 23.64 0.4K
15:03 23.67 23.67 23.67 23.67 0.3K
15:04 23.63 23.63 23.63 23.63 0.3K
15:05 23.64 23.64 23.64 23.64 0.3K
15:09 23.66 23.66 23.66 23.66 1.6K
15:14 23.62 23.62 23.58 23.58 0.9K
15:20 23.60 23.60 23.60 23.60 0.7K
15:21 23.60 23.60 23.60 23.60 0.4K
15:22 23.58 23.58 23.58 23.58 0.2K
15:23 23.60 23.60 23.60 23.60 0.2K
15:25 23.56 23.56 23.56 23.56 0.8K
15:27 23.53 23.53 23.53 23.53 0.1K
15:29 23.50 23.50 23.50 23.50 1.4K
15:31 23.47 23.47 23.47 23.47 0.7K
15:32 23.46 23.46 23.46 23.46 0.7K
15:35 23.48 23.48 23.48 23.48 0.3K
15:37 23.48 23.48 23.48 23.48 0.1K
15:38 23.48 23.50 23.48 23.50 2.7K
15:40 23.53 23.53 23.53 23.53 0.7K
15:45 23.52 23.52 23.52 23.52 0.8K
15:47 23.50 23.50 23.50 23.50 0.3K
15:48 23.50 23.50 23.50 23.50 0.4K
15:49 23.52 23.53 23.50 23.50 0.6K
15:51 23.47 23.53 23.47 23.50 1.0K
15:52 23.57 23.57 23.57 23.57 2.7K
15:53 23.61 23.61 23.61 23.61 0.9K
15:54 23.61 23.64 23.61 23.64 1.3K
15:55 23.61 23.71 23.61 23.70 3.5K
15:56 23.68 23.72 23.68 23.68 2.1K
15:57 23.69 23.74 23.68 23.68 2.7K
15:58 23.72 23.73 23.68 23.68 4.3K
15:59 23.73 23.73 23.65 23.66 73.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available