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 19.90 19.95 19.90 19.95 3.2K
09:32 20.28 20.28 20.28 20.28 0.1K
09:33 20.01 20.01 20.01 20.01 1.9K
09:34 19.85 19.95 19.85 19.86 2.9K
09:35 19.75 19.76 19.75 19.76 1.6K
09:36 19.77 19.92 19.77 19.92 0.7K
09:37 19.76 19.76 19.76 19.76 1.1K
09:44 19.91 19.91 19.91 19.91 0.4K
09:46 19.81 19.81 19.81 19.81 0.6K
09:47 19.81 19.81 19.81 19.81 0.5K
09:50 19.88 19.88 19.88 19.88 0.9K
09:52 19.94 19.94 19.94 19.94 0.3K
09:54 19.99 19.99 19.99 19.99 0.2K
09:58 19.99 19.99 19.99 19.99 0.2K
10:00 19.90 19.90 19.90 19.90 0.6K
10:01 19.90 19.90 19.90 19.90 0.2K
10:04 19.99 19.99 19.99 19.99 0.1K
10:06 19.83 19.83 19.83 19.83 0.4K
10:09 19.90 19.90 19.90 19.90 0.2K
10:11 19.88 19.88 19.88 19.88 1.5K
10:13 19.81 19.81 19.81 19.81 0.3K
10:14 19.68 19.68 19.55 19.55 8.8K
10:15 19.61 19.61 19.61 19.61 1.3K
10:19 19.62 19.62 19.62 19.62 1.0K
10:20 19.62 19.62 19.62 19.62 1.5K
10:21 19.51 19.51 19.51 19.51 0.2K
10:24 19.61 19.61 19.61 19.61 0.2K
10:27 19.61 19.61 19.61 19.61 0.2K
10:28 19.61 19.61 19.61 19.61 0.2K
10:29 19.61 19.61 19.61 19.61 1.3K
10:30 19.60 19.64 19.60 19.64 2.2K
10:35 19.68 19.68 19.68 19.68 0.4K
10:36 19.96 20.05 19.94 20.05 7.1K
10:37 20.11 20.11 20.11 20.11 2.2K
10:38 20.01 20.01 20.00 20.00 1.5K
10:39 20.18 20.18 20.18 20.18 1.2K
10:45 20.03 20.03 20.03 20.03 1.3K
10:46 20.03 20.03 20.03 20.03 0.5K
10:47 20.09 20.09 20.09 20.09 0.5K
10:54 20.08 20.08 20.08 20.08 0.6K
10:56 20.00 20.00 20.00 20.00 0.1K
10:57 20.08 20.08 20.08 20.08 0.4K
10:58 20.00 20.00 20.00 20.00 0.2K
10:59 20.14 20.14 19.99 19.99 3.7K
11:00 19.99 19.99 19.98 19.98 0.3K
11:01 19.86 19.98 19.86 19.98 0.4K
11:03 19.97 19.97 19.97 19.97 0.2K
11:05 19.96 19.96 19.96 19.95 0.9K
11:06 19.99 19.99 19.99 19.99 1.6K
11:10 20.02 20.02 20.02 20.02 0.6K
11:12 20.02 20.02 20.02 20.02 0.3K
11:14 20.02 20.02 20.02 20.02 0.9K
11:17 19.78 19.78 19.78 19.78 0.3K
11:19 19.75 19.75 19.75 19.75 0.7K
11:20 19.67 19.67 19.67 19.67 0.4K
11:21 19.61 19.71 19.61 19.71 2.1K
11:24 19.76 19.76 19.71 19.71 1.0K
11:31 19.71 19.71 19.71 19.70 1.4K
11:32 19.67 19.67 19.67 19.67 0.5K
11:33 19.67 19.67 19.67 19.67 1.2K
11:35 19.66 19.69 19.66 19.69 0.6K
11:36 19.67 19.67 19.64 19.64 2.5K
11:37 19.64 19.70 19.64 19.70 4.8K
11:38 19.70 19.70 19.70 19.70 0.3K
11:42 19.75 19.75 19.75 19.75 0.4K
11:44 19.80 19.80 19.80 19.80 1.2K
11:46 19.80 19.80 19.80 19.80 0.2K
11:48 19.80 19.80 19.80 19.80 0.1K
11:49 19.80 19.80 19.80 19.80 0.5K
11:53 19.80 19.80 19.80 19.80 0.4K
11:55 19.95 19.95 19.95 19.95 0.8K
12:00 19.87 19.87 19.87 19.86 0.1K
12:02 19.87 19.87 19.87 19.87 0.7K
12:05 19.92 19.92 19.92 19.92 2.0K
12:19 19.83 19.83 19.83 19.83 0.3K
12:22 19.83 19.83 19.83 19.83 0.5K
12:24 19.84 19.84 19.84 19.84 0.7K
12:26 19.83 19.83 19.83 19.83 0.4K
12:27 19.87 19.87 19.87 19.87 1.3K
12:33 19.88 19.88 19.88 19.88 0.3K
12:35 19.90 19.90 19.90 19.90 0.2K
12:36 19.85 19.85 19.85 19.85 0.7K
12:37 19.85 19.85 19.85 19.85 0.7K
12:43 19.84 19.84 19.84 19.84 0.3K
12:45 19.82 19.85 19.82 19.85 1.3K
12:46 19.85 19.85 19.85 19.85 1.6K
12:50 19.94 19.94 19.94 19.94 1.6K
12:55 20.02 20.02 20.02 20.02 1.1K
13:04 20.07 20.07 20.07 20.07 0.4K
13:07 20.00 20.00 20.00 20.00 0.2K
13:08 20.01 20.01 20.01 20.01 0.9K
13:09 20.15 20.15 20.15 20.15 1.0K
13:23 20.06 20.06 20.06 20.06 0.6K
13:31 20.06 20.06 20.06 20.06 1.1K
13:36 20.11 20.11 20.11 20.11 0.2K
13:38 20.15 20.15 20.15 20.15 0.4K
13:39 20.12 20.12 20.12 20.11 0.1K
13:42 20.08 20.08 20.08 20.08 1.4K
13:47 20.05 20.05 20.05 20.05 0.3K
13:50 20.07 20.09 20.07 20.09 2.2K
13:51 20.10 20.10 20.08 20.08 0.7K
13:53 20.10 20.10 20.10 20.10 0.4K
13:57 20.18 20.18 20.18 20.18 1.5K
13:59 20.16 20.18 20.16 20.18 0.7K
14:03 20.14 20.14 20.14 20.14 0.3K
14:04 20.21 20.21 20.21 20.21 0.2K
14:08 20.22 20.22 20.22 20.22 0.7K
14:13 20.23 20.23 20.23 20.23 0.8K
14:15 20.16 20.17 20.16 20.17 0.4K
14:16 20.21 20.21 20.21 20.21 0.8K
14:22 20.22 20.22 20.22 20.22 0.6K
14:25 20.26 20.26 20.26 20.26 0.3K
14:28 20.26 20.26 20.26 20.26 0.3K
14:33 20.30 20.30 20.30 20.30 1.5K
14:34 20.30 20.30 20.30 20.30 1.3K
14:42 20.28 20.28 20.28 20.28 0.7K
14:53 20.31 20.31 20.27 20.28 1.1K
14:59 20.30 20.30 20.30 20.30 0.2K
15:00 20.30 20.30 20.30 20.30 1.1K
15:04 20.24 20.24 20.24 20.24 0.6K
15:09 20.23 20.23 20.23 20.23 0.4K
15:14 20.24 20.28 20.24 20.28 0.6K
15:15 20.24 20.24 20.24 20.24 0.7K
15:16 20.25 20.25 20.25 20.25 1.1K
15:21 20.24 20.24 20.24 20.24 0.6K
15:22 20.23 20.26 20.23 20.26 0.8K
15:24 20.24 20.24 20.24 20.24 0.9K
15:30 20.23 20.23 20.23 20.23 0.2K
15:31 20.23 20.23 20.23 20.23 0.3K
15:32 20.25 20.25 20.25 20.25 0.6K
15:33 20.25 20.25 20.25 20.25 0.5K
15:34 20.25 20.25 20.25 20.25 0.9K
15:38 20.28 20.28 20.28 20.28 1.5K
15:40 20.30 20.30 20.29 20.29 2.3K
15:45 20.23 20.26 20.23 20.26 0.6K
15:46 20.25 20.25 20.25 20.25 0.8K
15:47 20.23 20.23 20.23 20.23 1.9K
15:50 20.19 20.19 20.17 20.17 1.0K
15:52 20.14 20.14 20.09 20.09 2.4K
15:53 20.12 20.16 20.12 20.16 2.2K
15:54 20.17 20.21 20.17 20.19 2.7K
15:55 20.19 20.19 20.19 20.19 2.6K
15:59 20.23 20.23 20.21 20.21 25.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available