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 21.27 21.46 21.27 21.46 2.9K
09:31 21.47 21.47 21.30 21.30 2.6K
09:37 21.45 21.45 21.45 21.45 0.8K
09:41 21.39 21.39 21.39 21.39 0.7K
09:45 21.31 21.43 21.20 21.31 1.9K
09:47 21.52 21.52 21.52 21.52 1.7K
09:48 21.53 21.54 21.53 21.54 1.2K
09:51 21.52 21.52 21.52 21.52 0.6K
09:52 21.53 21.60 21.51 21.60 1.2K
09:54 21.61 21.61 21.61 21.61 0.8K
10:01 21.50 21.50 21.50 21.50 0.1K
10:03 21.44 21.44 21.44 21.44 0.1K
10:04 21.42 21.42 21.42 21.42 0.5K
10:06 21.50 21.50 21.50 21.50 0.3K
10:08 21.50 21.50 21.45 21.45 0.3K
10:09 21.41 21.41 21.41 21.41 2.8K
10:10 21.41 21.41 21.37 21.37 1.7K
10:17 21.40 21.40 21.40 21.40 0.6K
10:24 21.45 21.46 21.45 21.46 2.1K
10:25 21.43 21.43 21.38 21.38 1.0K
10:26 21.45 21.45 21.45 21.45 0.3K
10:29 21.36 21.36 21.36 21.36 0.8K
10:31 21.33 21.33 21.33 21.33 1.6K
10:35 21.39 21.39 21.39 21.39 0.6K
10:37 21.48 21.54 21.48 21.54 1.1K
10:39 21.59 21.59 21.59 21.59 1.4K
10:41 21.60 21.60 21.60 21.60 0.2K
10:44 21.62 21.62 21.60 21.60 3.2K
10:53 21.54 21.54 21.54 21.54 0.3K
10:55 21.52 21.52 21.52 21.52 1.5K
11:00 21.57 21.57 21.57 21.57 1.8K
11:10 21.47 21.47 21.47 21.47 0.1K
11:11 21.47 21.53 21.47 21.53 2.0K
11:14 21.46 21.46 21.46 21.46 0.7K
11:26 21.50 21.50 21.50 21.50 0.6K
11:28 21.52 21.54 21.52 21.54 0.9K
11:30 21.58 21.58 21.58 21.58 1.3K
11:37 21.50 21.50 21.50 21.50 1.8K
11:40 21.59 21.59 21.59 21.59 1.2K
11:42 21.63 21.63 21.63 21.63 0.6K
11:52 21.58 21.65 21.58 21.65 4.5K
11:53 21.68 21.68 21.68 21.68 0.3K
11:57 21.71 21.71 21.71 21.71 2.1K
11:58 21.66 21.69 21.66 21.69 0.9K
12:00 21.74 21.74 21.74 21.74 0.2K
12:01 21.74 21.74 21.74 21.74 0.1K
12:02 21.74 21.74 21.74 21.74 0.9K
12:04 21.85 21.85 21.85 21.85 0.8K
12:11 21.75 21.75 21.72 21.72 2.9K
12:12 21.72 21.72 21.72 21.72 0.4K
12:13 21.72 21.72 21.72 21.72 0.1K
12:14 21.75 21.75 21.75 21.75 0.6K
12:19 21.68 21.68 21.68 21.68 0.1K
12:20 21.76 21.76 21.66 21.66 1.6K
12:21 21.69 21.69 21.69 21.69 1.0K
12:38 21.76 21.76 21.76 21.76 0.6K
12:50 21.75 21.75 21.75 21.75 1.8K
12:56 21.76 21.76 21.76 21.76 0.4K
12:57 21.76 21.78 21.76 21.78 0.2K
12:58 21.79 21.79 21.79 21.79 0.8K
13:02 21.80 21.80 21.80 21.80 0.9K
13:03 21.81 21.81 21.81 21.81 0.1K
13:05 21.77 21.77 21.77 21.77 2.7K
13:11 21.78 21.78 21.78 21.78 1.2K
13:17 21.77 21.77 21.77 21.77 1.8K
13:20 21.77 21.77 21.77 21.77 1.7K
13:22 21.77 21.77 21.77 21.77 0.4K
13:24 21.79 21.79 21.77 21.77 4.6K
13:26 21.82 21.82 21.82 21.82 0.2K
13:31 21.81 21.81 21.81 21.81 0.4K
13:33 21.82 21.83 21.82 21.83 2.7K
13:43 21.81 21.81 21.81 21.81 0.4K
13:44 21.81 21.82 21.81 21.82 1.7K
13:45 21.84 21.84 21.84 21.84 0.6K
13:48 21.93 21.93 21.93 21.93 1.0K
13:50 21.94 21.94 21.94 21.94 0.2K
13:53 21.95 21.95 21.95 21.95 0.7K
13:57 21.96 21.96 21.96 21.96 0.1K
13:59 21.94 21.94 21.94 21.94 0.5K
14:00 21.98 21.98 21.92 21.92 4.2K
14:02 21.90 21.90 21.85 21.90 1.3K
14:05 21.91 21.91 21.91 21.91 0.3K
14:06 21.90 21.90 21.90 21.90 0.8K
14:09 21.93 21.93 21.85 21.85 2.6K
14:10 21.84 21.84 21.84 21.84 0.3K
14:11 21.82 21.82 21.82 21.82 0.3K
14:12 21.83 21.83 21.83 21.83 1.2K
14:17 21.77 21.77 21.77 21.77 0.4K
14:20 21.76 21.76 21.76 21.76 0.7K
14:27 21.79 21.79 21.79 21.79 2.7K
14:35 21.80 21.80 21.80 21.80 0.2K
14:36 21.78 21.78 21.78 21.78 0.2K
14:37 21.80 21.80 21.78 21.78 1.5K
14:39 21.79 21.79 21.79 21.79 0.5K
14:42 21.77 21.77 21.76 21.76 1.1K
14:49 21.74 21.74 21.74 21.74 1.5K
14:57 21.73 21.73 21.69 21.69 2.3K
15:04 21.72 21.72 21.72 21.72 0.5K
15:08 21.74 21.74 21.74 21.74 1.9K
15:14 21.73 21.73 21.73 21.73 0.4K
15:15 21.74 21.74 21.73 21.73 3.0K
15:21 21.68 21.68 21.68 21.68 1.1K
15:26 21.71 21.72 21.71 21.72 1.1K
15:28 21.71 21.71 21.65 21.65 3.1K
15:29 21.64 21.64 21.64 21.64 0.5K
15:34 21.63 21.63 21.63 21.63 0.4K
15:35 21.64 21.64 21.64 21.64 0.1K
15:37 21.65 21.65 21.65 21.65 2.5K
15:40 21.67 21.67 21.67 21.67 4.1K
15:42 21.71 21.71 21.71 21.71 2.4K
15:43 21.67 21.67 21.67 21.67 0.9K
15:44 21.67 21.67 21.67 21.67 0.2K
15:46 21.71 21.71 21.68 21.68 2.6K
15:49 21.66 21.66 21.66 21.66 1.7K
15:50 21.65 21.65 21.65 21.65 0.6K
15:51 21.65 21.65 21.65 21.65 0.4K
15:52 21.65 21.65 21.65 21.65 0.5K
15:53 21.67 21.67 21.67 21.67 0.2K
15:54 21.67 21.67 21.67 21.67 0.6K
15:55 21.67 21.67 21.65 21.65 1.1K
15:56 21.68 21.68 21.68 21.68 3.5K
15:57 21.67 21.70 21.67 21.70 1.5K
15:58 21.70 21.71 21.70 21.71 2.4K
15:59 21.69 21.71 21.66 21.71 24.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available