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 23.61 23.61 23.61 23.61 2.6K
09:42 23.69 23.69 23.69 23.69 0.4K
09:43 23.69 23.69 23.69 23.69 0.4K
09:50 23.77 23.77 23.77 23.77 0.6K
09:51 23.77 23.77 23.77 23.77 0.8K
09:55 23.85 23.85 23.85 23.85 0.6K
09:59 23.81 23.81 23.81 23.81 1.4K
10:03 24.07 24.07 24.07 24.07 0.4K
10:05 24.09 24.09 24.09 24.09 0.9K
10:07 24.02 24.02 24.02 24.02 1.1K
10:14 24.19 24.19 24.19 24.19 1.1K
10:18 24.14 24.14 24.14 24.14 0.8K
10:19 24.17 24.20 24.17 24.20 1.6K
10:20 24.28 24.36 24.28 24.36 0.5K
10:21 24.28 24.28 24.28 24.28 0.2K
10:22 24.27 24.27 24.27 24.27 2.3K
10:33 24.21 24.21 24.21 24.21 0.5K
10:38 24.27 24.27 24.27 24.27 1.3K
10:48 24.23 24.23 24.23 24.23 0.2K
10:52 24.19 24.19 24.19 24.19 1.6K
10:53 24.20 24.20 24.20 24.20 0.1K
10:55 24.17 24.17 24.17 24.17 0.3K
10:57 24.09 24.15 24.09 24.15 0.4K
11:03 24.16 24.16 24.16 24.16 0.1K
11:05 24.06 24.06 24.06 24.06 0.3K
11:08 24.09 24.09 24.09 24.09 0.4K
11:12 24.13 24.13 24.13 24.13 0.5K
11:14 24.04 24.04 24.04 24.04 1.4K
11:16 23.92 23.92 23.92 23.92 0.8K
11:23 23.80 23.80 23.80 23.80 1.2K
11:33 23.88 23.88 23.88 23.88 0.2K
11:34 23.87 23.87 23.87 23.87 0.5K
11:38 23.86 23.86 23.86 23.86 1.4K
11:43 23.80 23.80 23.80 23.80 0.9K
11:50 23.79 23.79 23.79 23.79 0.6K
11:52 23.82 23.82 23.82 23.82 0.5K
11:57 23.81 23.81 23.81 23.81 2.4K
12:09 23.87 23.87 23.87 23.87 1.4K
12:19 23.76 23.76 23.72 23.72 0.7K
12:20 23.67 23.67 23.67 23.67 0.3K
12:22 23.63 23.63 23.63 23.63 0.8K
12:30 23.75 23.75 23.75 23.75 0.2K
12:33 23.62 23.62 23.62 23.62 0.1K
12:36 23.62 23.62 23.62 23.62 0.4K
12:38 23.64 23.64 23.64 23.64 1.5K
12:42 23.62 23.62 23.62 23.62 0.7K
12:46 23.59 23.59 23.59 23.59 0.3K
12:50 23.58 23.58 23.53 23.53 0.7K
12:58 23.53 23.53 23.53 23.53 0.5K
13:01 23.64 23.64 23.64 23.64 1.1K
13:06 23.61 23.61 23.61 23.61 0.4K
13:18 23.74 23.74 23.74 23.74 0.7K
13:25 23.79 23.79 23.79 23.79 2.1K
13:30 23.76 23.78 23.76 23.78 2.9K
13:33 23.71 23.71 23.71 23.71 0.6K
13:36 23.69 23.69 23.69 23.69 1.3K
13:47 23.70 23.70 23.70 23.70 1.6K
13:51 23.69 23.69 23.69 23.69 1.0K
13:55 23.69 23.76 23.65 23.65 0.6K
13:58 23.78 23.78 23.78 23.78 0.5K
14:01 23.75 23.75 23.75 23.75 0.5K
14:03 23.72 23.72 23.71 23.71 0.9K
14:04 23.75 23.75 23.75 23.75 0.3K
14:05 23.72 23.72 23.72 23.72 0.3K
14:07 23.68 23.68 23.68 23.68 0.2K
14:09 23.67 23.67 23.67 23.67 0.5K
14:14 23.62 23.62 23.62 23.62 1.5K
14:19 23.54 23.54 23.54 23.54 0.5K
14:20 23.48 23.48 23.48 23.48 0.5K
14:24 23.49 23.50 23.49 23.50 2.4K
14:27 23.52 23.52 23.52 23.52 1.3K
14:43 23.57 23.57 23.57 23.57 0.3K
14:47 23.60 23.60 23.60 23.60 0.2K
14:51 23.59 23.59 23.59 23.59 0.7K
14:57 23.64 23.64 23.64 23.64 0.9K
15:02 23.72 23.72 23.63 23.63 3.6K
15:05 23.61 23.61 23.61 23.61 1.0K
15:08 23.53 23.53 23.53 23.53 1.3K
15:10 23.63 23.63 23.63 23.63 1.0K
15:13 23.63 23.63 23.63 23.63 0.4K
15:15 23.59 23.59 23.59 23.59 0.7K
15:23 23.59 23.59 23.59 23.59 2.1K
15:30 23.56 23.56 23.56 23.56 1.0K
15:31 23.58 23.66 23.58 23.66 3.4K
15:34 23.64 23.64 23.64 23.64 0.2K
15:35 23.64 23.64 23.64 23.64 0.3K
15:36 23.65 23.77 23.65 23.77 1.8K
15:37 23.77 23.77 23.77 23.77 0.5K
15:39 23.70 23.70 23.70 23.70 2.4K
15:40 23.74 23.74 23.74 23.74 3.1K
15:47 23.67 23.67 23.67 23.67 1.0K
15:52 23.71 23.71 23.66 23.67 4.8K
15:54 23.73 23.73 23.73 23.73 1.0K
15:55 23.72 23.78 23.69 23.69 16.3K
15:57 23.74 23.78 23.74 23.74 2.6K
15:58 23.71 23.76 23.71 23.76 3.9K
15:59 23.74 23.78 23.74 23.74 37.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available