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 23.89 23.89 23.84 23.84 3.5K
09:44 23.99 23.99 23.99 23.99 0.5K
09:49 23.89 23.89 23.89 23.89 1.4K
09:52 23.93 23.93 23.93 23.93 0.1K
09:55 23.93 23.93 23.93 23.93 0.3K
10:02 23.92 23.92 23.92 23.92 0.2K
10:05 23.92 23.92 23.92 23.92 0.2K
10:07 24.00 24.02 24.00 24.02 0.8K
10:09 23.88 23.88 23.88 23.88 0.4K
10:11 24.01 24.01 24.01 24.01 0.3K
10:13 23.91 23.91 23.91 23.91 1.2K
10:14 23.92 23.92 23.92 23.92 1.0K
10:26 23.88 23.88 23.88 23.88 0.1K
10:28 23.79 23.79 23.79 23.79 0.5K
10:37 23.73 23.73 23.73 23.73 0.3K
10:41 23.68 23.68 23.68 23.68 1.0K
10:42 23.73 23.73 23.73 23.73 0.2K
10:43 23.73 23.77 23.73 23.77 1.4K
10:44 23.82 23.82 23.82 23.82 0.1K
10:45 23.82 23.82 23.82 23.82 0.5K
10:48 23.82 23.82 23.82 23.82 0.1K
10:49 23.82 23.82 23.82 23.82 0.4K
10:52 23.77 23.77 23.77 23.77 1.1K
10:58 23.76 23.76 23.76 23.76 0.5K
11:01 23.76 23.76 23.76 23.76 0.8K
11:04 23.77 23.77 23.77 23.77 0.4K
11:05 23.73 23.73 23.73 23.73 1.0K
11:11 23.71 23.71 23.71 23.71 0.3K
11:13 23.71 23.71 23.71 23.71 1.4K
11:18 23.73 23.73 23.73 23.73 0.4K
11:21 23.70 23.70 23.70 23.70 0.7K
11:22 23.62 23.62 23.62 23.62 0.5K
11:29 23.66 23.66 23.66 23.66 0.4K
11:31 23.76 23.76 23.76 23.76 1.7K
11:33 23.79 23.79 23.79 23.79 0.8K
11:34 23.75 23.75 23.75 23.75 1.2K
11:44 23.81 23.81 23.81 23.81 0.2K
11:46 23.76 23.76 23.76 23.76 0.6K
11:48 23.73 23.73 23.73 23.73 0.9K
11:52 23.66 23.66 23.66 23.66 0.6K
11:57 23.62 23.62 23.62 23.62 0.8K
12:10 23.58 23.58 23.58 23.58 0.3K
12:14 23.58 23.58 23.58 23.58 0.6K
12:17 23.55 23.55 23.55 23.55 0.2K
12:18 23.55 23.55 23.55 23.55 1.5K
12:31 23.56 23.56 23.53 23.53 0.7K
12:38 23.55 23.55 23.52 23.52 1.2K
12:39 23.51 23.51 23.51 23.51 0.6K
12:41 23.55 23.55 23.55 23.55 1.4K
12:44 23.53 23.53 23.53 23.53 0.3K
12:45 23.50 23.50 23.50 23.50 0.3K
12:49 23.48 23.48 23.48 23.48 0.8K
12:50 23.48 23.49 23.48 23.49 1.3K
12:53 23.47 23.47 23.46 23.46 0.5K
12:54 23.46 23.50 23.46 23.50 1.6K
12:55 23.54 23.54 23.54 23.54 0.4K
12:56 23.54 23.54 23.54 23.54 0.4K
12:57 23.58 23.62 23.58 23.62 2.4K
12:58 23.61 23.65 23.61 23.64 1.9K
12:59 23.63 23.63 23.63 23.63 1.5K
13:00 23.63 23.63 23.63 23.63 7.7K
15:59 23.60 23.60 23.60 23.60 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available