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 21.72 21.72 21.68 21.68 3.5K
09:32 21.67 21.67 21.67 21.67 0.7K
09:35 21.60 21.60 21.60 21.60 0.3K
09:36 21.69 21.69 21.69 21.69 0.8K
09:41 21.69 21.69 21.69 21.69 0.4K
09:45 21.62 21.62 21.62 21.62 0.6K
09:50 21.62 21.62 21.62 21.62 0.2K
09:57 21.62 21.62 21.62 21.62 0.9K
10:03 21.60 21.62 21.60 21.62 0.6K
10:04 21.61 21.62 21.61 21.62 1.0K
10:05 21.53 21.63 21.53 21.63 0.2K
10:06 21.54 21.54 21.48 21.48 3.1K
10:07 21.46 21.50 21.46 21.50 1.5K
10:14 21.48 21.48 21.48 21.48 0.5K
10:16 21.48 21.56 21.48 21.56 2.4K
10:18 21.58 21.58 21.58 21.58 0.5K
10:21 21.54 21.55 21.52 21.55 0.9K
10:22 21.55 21.55 21.50 21.50 2.3K
10:27 21.41 21.41 21.41 21.41 0.5K
10:31 21.42 21.43 21.40 21.43 3.4K
10:36 21.37 21.37 21.37 21.37 0.2K
10:42 21.44 21.44 21.44 21.44 1.1K
10:53 21.41 21.41 21.41 21.41 1.1K
10:55 21.32 21.39 21.32 21.39 3.8K
10:56 21.35 21.35 21.35 21.35 1.0K
10:59 21.34 21.34 21.34 21.34 1.4K
11:03 21.31 21.31 21.31 21.31 0.6K
11:04 21.31 21.31 21.18 21.24 12.2K
11:06 21.30 21.30 21.30 21.30 1.1K
11:16 21.32 21.32 21.32 21.32 1.5K
11:26 21.29 21.29 21.29 21.29 0.5K
11:33 21.29 21.29 21.29 21.29 4.1K
11:37 21.34 21.34 21.34 21.34 1.2K
11:38 21.39 21.39 21.39 21.39 2.5K
11:50 21.42 21.42 21.42 21.42 1.2K
11:55 21.41 21.41 21.41 21.41 2.0K
11:57 21.35 21.35 21.35 21.35 0.5K
12:07 21.41 21.43 21.41 21.43 1.4K
12:16 21.41 21.41 21.41 21.41 0.5K
12:20 21.37 21.37 21.37 21.37 0.5K
12:23 21.40 21.40 21.40 21.40 0.9K
12:27 21.37 21.37 21.33 21.33 1.3K
12:34 21.33 21.33 21.33 21.33 0.9K
12:36 21.24 21.25 21.24 21.25 2.8K
12:44 21.25 21.25 21.25 21.25 1.0K
12:47 21.23 21.23 21.23 21.23 0.6K
12:48 21.17 21.17 21.17 21.17 0.3K
12:49 21.19 21.19 21.19 21.19 0.4K
12:50 21.15 21.17 21.14 21.16 1.8K
12:51 21.16 21.16 21.15 21.16 9.1K
12:54 21.12 21.12 21.12 21.12 13.9K
12:57 21.05 21.07 21.05 21.07 31.0K
12:59 21.11 21.11 21.08 21.08 2.0K
13:15 21.04 21.04 21.04 21.04 0.2K
13:16 21.05 21.05 21.05 21.05 1.5K
13:19 21.03 21.03 21.03 21.03 1.1K
13:25 21.03 21.03 21.03 21.03 0.2K
13:26 21.00 21.00 21.00 21.00 0.7K
13:34 20.95 20.96 20.95 20.96 4.3K
13:38 20.98 20.98 20.98 20.98 0.8K
13:39 20.93 20.93 20.93 20.93 0.1K
13:41 20.96 20.96 20.96 20.96 0.2K
13:42 20.95 20.95 20.95 20.95 0.4K
13:45 20.93 20.93 20.93 20.93 0.6K
13:49 20.90 20.93 20.90 20.93 0.7K
13:50 20.90 20.90 20.90 20.90 1.2K
13:51 20.87 20.87 20.87 20.87 0.4K
13:53 20.89 20.89 20.89 20.89 0.4K
13:55 20.91 20.91 20.91 20.91 0.4K
14:01 20.86 20.88 20.86 20.88 0.3K
14:02 20.88 20.89 20.88 20.89 0.5K
14:03 20.88 20.93 20.88 20.93 3.5K
14:04 20.97 20.97 20.96 20.96 0.5K
14:06 20.96 20.96 20.96 20.96 0.2K
14:07 20.94 20.94 20.92 20.92 0.9K
14:08 20.92 20.92 20.92 20.92 0.1K
14:10 20.91 20.91 20.91 20.91 0.2K
14:12 20.92 20.92 20.92 20.92 0.2K
14:13 20.92 20.92 20.86 20.86 0.8K
14:14 20.87 20.87 20.87 20.87 0.8K
14:18 20.81 20.81 20.81 20.81 1.3K
14:19 20.78 20.78 20.78 20.78 0.2K
14:21 20.76 20.76 20.74 20.74 1.2K
14:23 20.74 20.74 20.74 20.74 0.3K
14:27 20.69 20.69 20.69 20.69 0.7K
14:31 20.69 20.69 20.69 20.69 0.2K
14:32 20.71 20.71 20.71 20.71 1.7K
14:34 20.67 20.67 20.67 20.67 0.4K
14:37 20.61 20.61 20.61 20.61 0.3K
14:38 20.64 20.64 20.64 20.64 0.7K
14:39 20.60 20.60 20.60 20.60 0.4K
14:41 20.60 20.60 20.60 20.60 0.2K
14:47 20.59 20.59 20.55 20.55 1.2K
14:54 20.48 20.48 20.47 20.47 1.3K
14:56 20.43 20.43 20.43 20.43 0.2K
14:58 20.43 20.43 20.43 20.43 0.4K
15:01 20.43 20.43 20.43 20.43 0.4K
15:02 20.43 20.43 20.43 20.43 0.3K
15:04 20.43 20.43 20.43 20.43 0.3K
15:08 20.38 20.38 20.38 20.38 0.5K
15:09 20.43 20.43 20.43 20.43 1.7K
15:10 20.43 20.43 20.43 20.43 0.3K
15:11 20.44 20.44 20.44 20.43 0.7K
15:13 20.39 20.39 20.39 20.39 0.9K
15:15 20.39 20.39 20.39 20.39 0.4K
15:22 20.37 20.37 20.34 20.34 3.4K
15:25 20.33 20.33 20.33 20.33 0.3K
15:26 20.34 20.34 20.34 20.34 0.8K
15:27 20.27 20.29 20.27 20.29 0.6K
15:28 20.33 20.33 20.33 20.33 1.5K
15:32 20.30 20.30 20.30 20.30 1.1K
15:37 20.22 20.24 20.22 20.24 1.4K
15:38 20.18 20.18 20.18 20.18 0.3K
15:39 20.16 20.16 20.16 20.16 2.1K
15:43 20.14 20.14 20.14 20.14 0.3K
15:45 20.10 20.10 20.10 20.10 0.6K
15:46 20.07 20.07 20.07 20.07 0.3K
15:47 20.03 20.06 20.03 20.06 2.2K
15:49 20.11 20.11 20.11 20.11 2.7K
15:50 20.09 20.09 20.06 20.06 1.1K
15:51 20.02 20.02 20.02 20.02 1.0K
15:52 19.97 19.97 19.97 19.97 2.0K
15:53 19.96 19.96 19.96 19.96 0.5K
15:54 19.97 19.97 19.89 19.89 3.3K
15:56 19.86 19.86 19.85 19.85 1.3K
15:57 19.86 19.86 19.83 19.85 2.7K
15:58 19.87 19.87 19.82 19.82 4.4K
15:59 19.84 19.85 19.80 19.83 44.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available