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 22.64 22.64 22.61 22.61 1.4K
09:37 22.42 22.42 22.42 22.42 1.2K
09:40 22.49 22.49 22.49 22.49 0.3K
09:44 22.49 22.49 22.49 22.49 0.4K
09:46 22.48 22.48 22.48 22.48 0.4K
09:49 22.53 22.53 22.49 22.49 2.1K
10:01 22.50 22.50 22.50 22.50 0.9K
10:02 22.40 22.40 22.40 22.40 0.1K
10:03 22.47 22.47 22.47 22.47 1.6K
10:07 22.37 22.37 22.37 22.37 0.2K
10:08 22.41 22.41 22.41 22.41 1.5K
10:09 22.41 22.41 22.41 22.41 0.1K
10:10 22.36 22.36 22.35 22.36 0.8K
10:11 22.33 22.33 22.33 22.33 0.7K
10:14 22.39 22.39 22.39 22.39 0.9K
10:19 22.30 22.30 22.30 22.30 0.8K
10:20 22.25 22.25 22.25 22.25 0.3K
10:22 22.24 22.28 22.24 22.28 1.3K
10:39 22.23 22.23 22.23 22.23 2.4K
10:40 22.22 22.22 22.22 22.22 0.4K
10:41 22.15 22.15 22.15 22.15 1.0K
10:43 22.13 22.13 22.13 22.13 0.7K
10:47 22.12 22.14 22.10 22.10 1.8K
10:57 22.11 22.17 22.11 22.17 0.5K
11:00 22.12 22.12 22.12 22.12 0.2K
11:02 22.24 22.24 22.24 22.24 2.0K
11:12 22.16 22.16 22.16 22.16 0.3K
11:14 22.09 22.09 22.09 22.09 1.8K
11:15 22.08 22.08 22.08 22.08 0.8K
11:18 22.03 22.03 22.03 22.03 0.6K
11:20 22.07 22.13 22.07 22.08 1.8K
11:21 22.12 22.12 22.12 22.12 0.3K
11:25 22.03 22.03 22.03 22.03 0.4K
11:31 22.11 22.11 22.11 22.11 0.5K
11:45 22.11 22.11 22.11 22.11 1.5K
11:47 22.08 22.08 22.08 22.08 0.1K
11:50 22.02 22.02 22.02 22.02 1.7K
11:55 22.04 22.04 22.04 22.04 0.1K
11:57 21.99 21.99 21.93 21.93 1.5K
12:00 22.04 22.04 22.04 22.04 0.1K
12:01 22.03 22.03 22.03 22.03 0.6K
12:25 22.04 22.04 22.04 22.04 2.3K
12:27 22.05 22.05 22.05 22.05 0.2K
12:30 22.06 22.06 22.03 22.03 0.7K
12:31 22.09 22.09 22.09 22.09 2.9K
12:34 22.12 22.12 22.12 22.12 1.5K
12:39 22.13 22.13 22.13 22.13 2.2K
12:57 22.10 22.10 22.10 22.10 1.9K
13:16 22.11 22.11 22.11 22.11 3.3K
13:20 22.06 22.06 22.06 22.06 1.1K
13:27 22.08 22.08 22.08 22.08 0.1K
13:28 22.11 22.11 22.11 22.11 1.9K
13:30 22.14 22.14 22.14 22.14 0.5K
13:32 22.15 22.15 22.15 22.15 0.3K
13:34 22.15 22.15 22.15 22.15 0.8K
13:37 22.14 22.14 22.11 22.11 1.1K
13:38 22.08 22.08 22.08 22.08 0.4K
13:49 22.01 22.01 22.01 22.01 0.7K
13:51 22.01 22.01 22.01 22.01 0.4K
13:54 22.02 22.02 22.02 22.02 0.8K
13:57 22.03 22.03 22.01 22.01 1.6K
14:02 22.03 22.03 22.03 22.03 0.3K
14:05 22.02 22.02 22.02 22.02 0.4K
14:06 22.02 22.02 22.02 22.02 2.3K
14:07 21.97 21.97 21.93 21.93 0.9K
14:09 21.97 21.97 21.97 21.97 0.3K
14:12 21.93 21.93 21.93 21.93 1.0K
14:17 21.92 21.92 21.92 21.92 1.0K
14:31 21.88 21.90 21.88 21.88 2.1K
14:32 21.89 21.89 21.89 21.89 0.4K
14:34 21.81 21.85 21.81 21.85 1.0K
14:36 21.84 21.84 21.84 21.84 0.6K
14:39 21.82 21.82 21.82 21.82 0.4K
14:43 21.82 21.82 21.82 21.82 1.5K
14:56 21.63 21.72 21.63 21.72 0.8K
14:57 21.78 21.78 21.72 21.72 0.4K
14:59 21.75 21.79 21.75 21.76 4.4K
15:02 21.68 21.68 21.68 21.68 0.3K
15:04 21.61 21.61 21.61 21.61 0.2K
15:07 21.58 21.58 21.58 21.58 0.5K
15:08 21.60 21.62 21.58 21.62 4.6K
15:16 21.57 21.57 21.57 21.57 1.2K
15:25 21.54 21.54 21.54 21.54 0.8K
15:27 21.54 21.57 21.54 21.57 1.2K
15:30 21.56 21.60 21.56 21.60 5.0K
15:37 21.53 21.53 21.44 21.44 2.4K
15:38 21.42 21.42 21.42 21.42 0.7K
15:41 21.37 21.37 21.37 21.37 1.0K
15:42 21.35 21.35 21.35 21.35 1.0K
15:46 21.30 21.30 21.30 21.30 0.7K
15:47 21.30 21.30 21.30 21.30 1.5K
15:49 21.31 21.31 21.31 21.31 0.4K
15:50 21.30 21.30 21.30 21.30 2.3K
15:53 21.23 21.23 21.23 21.23 0.2K
15:54 21.26 21.26 21.26 21.26 0.7K
15:55 21.26 21.26 21.23 21.24 1.9K
15:56 21.22 21.22 21.22 21.22 1.2K
15:57 21.20 21.22 21.19 21.22 3.6K
15:58 21.21 21.22 21.21 21.22 3.0K
15:59 21.20 21.24 21.18 21.24 19.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available