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 23.89 23.89 0.8K
09:31 23.97 23.97 23.97 23.97 0.1K
09:32 23.83 23.83 23.83 23.83 0.2K
09:34 23.87 23.87 23.87 23.87 0.3K
09:35 23.58 23.96 23.58 23.96 0.7K
09:37 23.97 23.97 23.97 23.97 0.1K
09:38 23.96 23.96 23.96 23.96 0.3K
09:41 24.01 24.01 24.01 24.01 0.2K
09:46 24.06 24.06 24.06 24.06 0.1K
09:47 23.99 23.99 23.99 23.99 0.1K
09:49 23.89 23.89 23.89 23.89 0.5K
09:50 23.99 23.99 23.99 23.99 0.1K
09:52 23.87 23.99 23.87 23.99 0.3K
10:00 23.99 23.99 23.99 23.99 0.1K
10:01 23.99 23.99 23.99 23.99 0.3K
10:03 24.00 24.00 24.00 24.00 0.2K
10:06 23.90 23.90 23.90 23.90 1.4K
10:10 23.81 23.81 23.81 23.81 0.2K
10:11 23.81 23.81 23.81 23.81 0.1K
10:13 23.81 23.91 23.81 23.91 0.7K
10:14 23.81 23.81 23.81 23.81 0.5K
10:15 23.91 23.91 23.81 23.81 0.4K
10:17 23.71 23.98 23.71 23.98 0.9K
10:18 23.92 23.92 23.92 23.92 0.3K
10:19 23.87 23.87 23.87 23.87 0.3K
10:21 23.92 23.92 23.92 23.92 0.4K
10:22 23.99 23.99 23.91 23.91 0.5K
10:24 23.90 23.90 23.90 23.90 0.3K
10:25 23.91 23.91 23.91 23.91 0.6K
10:26 23.85 23.85 23.85 23.85 0.3K
10:27 23.95 23.99 23.95 23.99 0.7K
10:28 23.91 23.91 23.91 23.91 0.2K
10:29 23.91 23.91 23.91 23.91 0.3K
10:30 24.01 24.01 23.94 23.94 0.9K
10:31 23.94 23.94 23.94 23.94 0.3K
10:32 23.94 23.94 23.94 23.94 0.4K
10:33 23.94 23.96 23.86 23.94 1.0K
10:34 23.93 23.93 23.84 23.84 1.1K
10:35 23.86 23.86 23.86 23.86 0.7K
10:38 23.97 23.97 23.97 23.97 0.3K
10:45 23.89 23.89 23.89 23.89 0.1K
10:46 23.89 23.89 23.89 23.89 0.5K
10:51 23.94 23.94 23.94 23.94 0.3K
10:54 23.87 23.87 23.87 23.87 0.4K
11:02 23.87 23.87 23.87 23.87 0.4K
11:09 23.99 23.99 23.99 23.99 0.6K
11:11 23.95 23.95 23.95 23.95 0.1K
11:12 23.80 23.80 23.80 23.80 0.5K
11:18 23.93 23.93 23.93 23.93 0.2K
11:19 23.93 23.93 23.93 23.93 0.2K
11:20 23.81 23.93 23.81 23.93 0.9K
11:25 23.83 23.83 23.83 23.83 1.2K
11:31 23.88 23.88 23.88 23.88 0.5K
11:41 23.87 23.87 23.87 23.87 0.3K
11:47 23.83 23.83 23.83 23.83 0.7K
11:49 23.89 23.89 23.89 23.89 0.1K
11:51 23.80 23.80 23.80 23.80 0.3K
11:59 23.82 23.82 23.82 23.82 0.2K
12:03 23.82 23.82 23.82 23.82 0.3K
12:08 23.78 23.78 23.78 23.78 0.5K
12:15 23.90 23.90 23.90 23.90 0.4K
12:19 23.79 23.79 23.79 23.79 0.2K
12:22 23.94 23.94 23.94 23.94 1.6K
12:23 23.91 23.91 23.91 23.91 0.2K
12:32 23.91 23.91 23.91 23.91 0.2K
12:35 23.91 23.91 23.91 23.91 0.1K
12:37 23.94 23.94 23.93 23.93 0.6K
12:40 24.00 24.00 24.00 24.00 1.1K
12:50 23.91 23.91 23.91 23.91 1.1K
12:54 23.79 23.79 23.79 23.79 0.1K
12:59 23.79 23.79 23.79 23.79 0.1K
13:00 23.90 23.90 23.90 23.90 0.5K
13:07 23.84 23.84 23.84 23.84 0.7K
13:08 23.77 23.77 23.77 23.77 0.3K
13:14 23.87 23.87 23.87 23.87 0.4K
13:17 23.64 23.64 23.64 23.64 0.4K
13:25 23.79 23.79 23.79 23.79 0.7K
13:36 23.63 23.63 23.63 23.63 0.1K
13:38 23.72 23.72 23.72 23.72 0.2K
13:43 23.64 23.64 23.64 23.64 0.2K
13:49 23.67 23.67 23.67 23.67 0.5K
13:52 23.66 23.66 23.66 23.66 0.3K
13:55 23.66 23.66 23.66 23.66 0.2K
14:00 23.70 23.70 23.70 23.70 0.1K
14:02 23.74 23.74 23.74 23.74 0.2K
14:03 23.74 23.74 23.74 23.74 0.2K
14:06 23.72 23.72 23.72 23.72 0.3K
14:14 23.79 23.79 23.72 23.72 0.3K
14:15 23.70 23.81 23.70 23.81 0.6K
14:21 23.76 23.79 23.76 23.79 1.5K
14:22 23.86 23.95 23.86 23.95 0.4K
14:23 23.79 23.79 23.79 23.79 0.9K
14:24 23.87 23.87 23.87 23.87 0.6K
14:31 23.83 23.83 23.78 23.78 1.1K
14:32 23.74 23.74 23.74 23.74 0.2K
14:34 23.79 23.79 23.79 23.79 0.8K
14:47 23.74 23.74 23.74 23.74 0.2K
14:49 23.74 23.74 23.74 23.74 0.1K
14:50 23.88 23.88 23.88 23.88 0.4K
14:51 23.74 23.74 23.74 23.74 0.8K
15:02 23.78 23.78 23.65 23.65 0.9K
15:09 23.70 23.70 23.70 23.70 0.3K
15:13 23.65 23.65 23.65 23.65 0.1K
15:15 23.75 23.75 23.65 23.65 0.8K
15:23 23.62 23.62 23.62 23.62 0.1K
15:26 23.71 23.82 23.71 23.82 1.9K
15:27 23.77 23.77 23.77 23.77 0.7K
15:31 23.78 23.78 23.78 23.78 1.0K
15:32 23.82 23.82 23.79 23.79 0.8K
15:34 23.79 23.79 23.79 23.79 0.2K
15:36 23.77 23.77 23.77 23.77 0.9K
15:37 23.74 23.74 23.74 23.74 0.5K
15:41 23.79 23.79 23.79 23.79 0.2K
15:43 23.79 23.79 23.79 23.79 1.0K
15:47 23.75 23.75 23.75 23.75 0.6K
15:50 23.76 23.76 23.76 23.76 0.2K
15:51 23.70 23.70 23.70 23.70 0.6K
15:52 23.75 23.75 23.75 23.75 0.5K
15:54 23.72 23.72 23.72 23.72 0.3K
15:56 23.70 23.70 23.67 23.67 3.2K
15:57 23.67 23.67 23.66 23.66 1.7K
15:58 23.64 23.65 23.64 23.65 4.6K
15:59 23.63 23.68 23.63 23.66 32.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available