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 21.14 21.14 21.14 21.14 6.4K
09:44 20.99 21.00 20.99 21.00 0.3K
09:45 21.05 21.05 21.05 21.05 1.0K
09:51 21.09 21.09 21.09 21.09 2.3K
09:52 21.09 21.09 21.09 21.09 0.7K
09:54 21.00 21.00 21.00 21.00 0.7K
10:01 21.00 21.00 21.00 21.00 0.6K
10:05 20.94 21.00 20.94 21.00 1.0K
10:06 20.94 21.00 20.94 21.00 0.9K
10:08 20.90 20.90 20.90 20.90 0.8K
10:15 21.01 21.01 21.01 21.01 1.4K
10:24 21.00 21.00 20.95 20.95 4.0K
10:25 20.85 20.85 20.85 20.85 2.7K
10:32 20.72 20.72 20.72 20.72 0.1K
10:34 20.73 20.73 20.73 20.73 0.4K
10:36 20.75 20.77 20.66 20.66 1.1K
10:39 20.70 20.70 20.70 20.70 0.7K
10:45 20.70 20.76 20.70 20.76 0.3K
10:50 20.75 20.75 20.75 20.75 0.9K
10:51 20.80 20.80 20.80 20.80 0.1K
10:58 20.81 20.81 20.81 20.81 0.1K
10:59 20.81 20.81 20.81 20.81 0.2K
11:00 20.85 20.85 20.85 20.85 0.3K
11:01 20.81 20.81 20.81 20.81 1.8K
11:02 20.81 20.81 20.81 20.81 0.7K
11:04 20.87 20.87 20.87 20.87 0.2K
11:06 20.88 20.88 20.82 20.82 0.5K
11:07 20.82 20.82 20.82 20.82 0.1K
11:09 20.87 20.87 20.87 20.87 0.3K
11:11 20.82 20.86 20.82 20.86 1.3K
11:12 20.86 20.86 20.81 20.81 0.5K
11:19 20.85 20.85 20.85 20.85 1.5K
11:21 20.85 20.85 20.85 20.85 0.2K
11:24 20.83 20.83 20.83 20.83 1.0K
11:34 20.79 20.79 20.75 20.75 1.9K
11:35 20.71 20.71 20.71 20.71 0.3K
11:38 20.71 20.71 20.71 20.71 0.9K
11:45 20.55 20.62 20.55 20.62 1.7K
11:46 20.71 20.71 20.71 20.71 1.7K
11:47 20.75 20.75 20.75 20.75 0.4K
11:52 20.85 20.85 20.77 20.77 0.4K
11:59 20.78 20.78 20.78 20.78 0.6K
12:06 20.76 20.76 20.74 20.74 0.3K
12:07 20.78 20.78 20.78 20.78 0.1K
12:13 20.74 20.74 20.74 20.74 0.1K
12:14 20.74 20.74 20.74 20.74 1.3K
12:21 20.81 20.81 20.81 20.81 0.3K
12:25 20.77 20.77 20.71 20.71 1.6K
12:27 20.67 20.67 20.67 20.67 0.3K
12:31 20.71 20.71 20.71 20.71 0.4K
12:33 20.69 20.69 20.69 20.69 0.5K
12:36 20.69 20.69 20.69 20.69 0.1K
12:37 20.69 20.69 20.69 20.69 0.7K
12:40 20.73 20.73 20.73 20.73 0.3K
12:42 20.76 20.76 20.76 20.76 0.2K
12:47 20.75 20.75 20.75 20.75 0.2K
12:48 20.71 20.71 20.71 20.71 0.4K
12:54 20.76 20.76 20.76 20.76 0.3K
12:56 20.75 20.75 20.75 20.75 0.2K
12:57 20.78 20.84 20.78 20.84 3.5K
13:00 20.81 20.83 20.81 20.83 0.7K
13:04 20.82 20.82 20.82 20.82 0.2K
13:05 20.84 20.84 20.84 20.84 1.0K
13:06 20.87 20.87 20.87 20.87 0.1K
13:08 20.86 20.86 20.86 20.86 0.7K
13:10 20.86 20.86 20.86 20.86 0.2K
13:11 20.86 20.88 20.86 20.86 0.6K
13:15 20.86 20.91 20.86 20.91 3.5K
13:16 20.95 20.98 20.93 20.98 2.3K
13:24 20.99 20.99 20.99 20.99 0.3K
13:25 21.02 21.02 21.02 21.02 1.0K
13:26 21.00 21.00 21.00 21.00 0.6K
13:30 21.03 21.03 21.03 21.03 0.2K
13:31 21.03 21.03 21.03 21.03 0.4K
13:35 21.06 21.06 21.06 21.06 0.3K
13:38 21.04 21.07 21.04 21.07 1.7K
13:44 21.10 21.10 21.10 21.10 0.8K
13:45 21.13 21.13 21.13 21.13 0.3K
13:50 21.06 21.06 21.06 21.06 0.2K
13:52 21.06 21.06 21.06 21.06 0.3K
13:54 21.09 21.09 21.09 21.09 0.4K
13:57 21.09 21.09 21.09 21.09 0.8K
13:59 21.11 21.11 21.11 21.11 0.5K
14:01 21.14 21.15 21.14 21.15 1.5K
14:03 21.18 21.18 21.14 21.14 0.3K
14:04 21.18 21.18 21.16 21.16 0.9K
14:10 21.11 21.11 21.11 21.11 0.6K
14:13 21.07 21.07 21.07 21.07 0.6K
14:16 21.07 21.07 21.07 21.07 0.1K
14:17 21.09 21.09 21.09 21.09 0.6K
14:18 21.10 21.10 21.10 21.10 0.3K
14:20 21.09 21.09 21.09 21.09 0.1K
14:21 21.12 21.12 21.12 21.12 0.8K
14:23 21.17 21.17 21.17 21.17 1.6K
14:27 21.19 21.19 21.19 21.19 0.2K
14:30 21.17 21.17 21.17 21.17 1.0K
14:38 21.15 21.15 21.15 21.15 0.3K
14:41 21.16 21.16 21.16 21.16 1.0K
14:46 21.11 21.11 21.11 21.11 0.9K
14:47 21.08 21.08 21.08 21.08 0.7K
14:54 21.03 21.03 21.03 21.03 2.8K
14:55 21.05 21.05 21.05 21.05 1.3K
14:57 20.98 20.98 20.98 20.98 1.0K
15:05 21.01 21.01 21.01 21.01 2.1K
15:07 20.99 20.99 20.99 20.99 1.0K
15:15 21.01 21.01 21.01 21.01 0.3K
15:16 21.05 21.05 21.05 21.05 0.9K
15:20 21.03 21.03 21.03 21.03 0.1K
15:21 21.06 21.06 21.06 21.06 1.6K
15:25 21.05 21.05 21.05 21.05 0.2K
15:28 21.04 21.04 21.04 21.04 0.6K
15:32 21.02 21.02 21.02 21.02 0.3K
15:35 21.00 21.00 21.00 21.00 1.1K
15:36 20.96 20.99 20.96 20.98 1.8K
15:40 20.99 20.99 20.99 20.99 0.4K
15:42 21.06 21.06 21.06 21.06 3.8K
15:47 21.04 21.05 21.04 21.05 1.2K
15:49 21.08 21.08 21.06 21.06 1.3K
15:50 21.04 21.04 21.04 21.04 1.4K
15:51 21.05 21.05 21.03 21.03 1.0K
15:52 21.07 21.07 21.07 21.07 1.4K
15:54 21.09 21.09 21.09 21.09 0.5K
15:55 21.09 21.09 21.08 21.08 1.5K
15:56 21.08 21.08 21.07 21.07 0.6K
15:57 21.08 21.09 21.07 21.09 3.0K
15:58 21.06 21.07 21.05 21.07 1.8K
15:59 21.05 21.07 21.04 21.06 19.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available