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 21.01 21.01 21.01 21.01 4.3K
09:32 21.00 21.00 21.00 21.00 0.2K
09:33 21.00 21.00 21.00 21.00 0.8K
09:44 20.99 20.99 20.99 20.99 0.3K
09:45 20.88 20.88 20.88 20.88 0.3K
09:47 20.87 20.93 20.87 20.93 1.4K
09:50 20.84 20.84 20.84 20.84 0.2K
09:52 20.78 20.78 20.78 20.78 0.3K
09:57 20.89 20.89 20.89 20.89 0.3K
09:58 20.82 20.91 20.82 20.91 0.5K
09:59 20.96 20.96 20.96 20.96 0.4K
10:01 20.98 20.98 20.98 20.98 0.4K
10:02 21.00 21.01 21.00 21.01 0.7K
10:06 20.99 20.99 20.99 20.99 0.2K
10:08 20.99 20.99 20.99 20.99 0.1K
10:11 21.03 21.03 21.03 21.03 0.5K
10:30 21.04 21.04 20.98 20.98 2.6K
10:48 21.02 21.02 21.02 21.02 0.3K
10:51 20.99 20.99 20.99 20.99 0.1K
10:52 21.02 21.02 21.02 21.02 1.5K
11:06 21.07 21.07 21.07 21.07 0.6K
11:16 21.11 21.11 21.11 21.11 2.9K
11:40 21.17 21.17 21.17 21.17 0.6K
11:43 21.15 21.15 21.15 21.15 0.1K
11:44 21.20 21.20 21.20 21.20 0.6K
11:47 21.20 21.20 21.20 21.20 1.0K
11:51 21.18 21.18 21.18 21.18 0.3K
11:52 21.14 21.14 21.14 21.14 0.4K
11:54 21.16 21.16 21.16 21.16 0.7K
11:57 21.21 21.21 21.21 21.21 0.1K
11:58 21.20 21.20 21.20 21.20 0.5K
12:01 21.13 21.13 21.13 21.13 0.3K
12:07 21.24 21.24 21.24 21.24 1.5K
12:15 21.21 21.21 21.21 21.21 0.3K
12:20 21.14 21.14 21.14 21.14 0.2K
12:24 21.21 21.21 21.21 21.21 0.2K
12:25 21.25 21.25 21.25 21.25 0.8K
12:33 21.15 21.15 21.15 21.15 0.4K
12:39 21.17 21.17 21.17 21.17 0.1K
12:40 21.18 21.18 21.18 21.18 0.4K
12:46 21.22 21.22 21.22 21.22 0.4K
12:54 21.23 21.23 21.23 21.23 0.5K
12:58 21.21 21.31 21.21 21.31 3.8K
13:05 21.25 21.25 21.25 21.25 0.7K
13:15 21.30 21.30 21.30 21.30 0.2K
13:19 21.31 21.31 21.31 21.31 1.0K
13:30 21.34 21.34 21.34 21.34 1.7K
13:40 21.39 21.39 21.39 21.39 0.5K
13:45 21.47 21.47 21.47 21.47 0.3K
13:47 21.46 21.46 21.46 21.46 0.9K
13:50 21.42 21.42 21.42 21.42 1.4K
13:54 21.40 21.40 21.40 21.40 1.5K
14:03 21.40 21.40 21.40 21.40 0.2K
14:07 21.41 21.41 21.41 21.41 0.2K
14:09 21.42 21.51 21.42 21.51 2.2K
14:10 21.44 21.44 21.44 21.44 1.3K
14:24 21.52 21.52 21.52 21.52 0.3K
14:25 21.51 21.51 21.51 21.51 0.4K
14:26 21.52 21.52 21.52 21.52 0.3K
14:31 21.51 21.51 21.51 21.51 0.1K
14:35 21.56 21.56 21.56 21.56 2.9K
14:43 21.60 21.60 21.60 21.60 0.4K
14:45 21.57 21.57 21.57 21.57 0.8K
14:48 21.61 21.61 21.61 21.61 0.2K
14:49 21.58 21.58 21.56 21.56 1.3K
14:56 21.51 21.51 21.51 21.51 0.5K
14:59 21.47 21.47 21.47 21.47 0.4K
15:02 21.48 21.48 21.48 21.48 0.1K
15:04 21.49 21.49 21.45 21.44 0.4K
15:05 21.54 21.54 21.54 21.54 0.2K
15:06 21.49 21.49 21.49 21.49 0.2K
15:09 21.48 21.59 21.48 21.59 1.7K
15:10 21.59 21.59 21.59 21.59 0.6K
15:20 21.62 21.62 21.62 21.62 0.2K
15:23 21.59 21.59 21.59 21.59 0.8K
15:26 21.62 21.62 21.62 21.62 0.1K
15:27 21.59 21.59 21.59 21.59 0.1K
15:28 21.62 21.62 21.62 21.62 1.9K
15:29 21.64 21.64 21.62 21.62 0.3K
15:30 21.62 21.62 21.62 21.62 0.3K
15:32 21.60 21.60 21.60 21.60 0.4K
15:33 21.59 21.59 21.59 21.59 1.5K
15:35 21.56 21.56 21.56 21.56 0.4K
15:38 21.57 21.61 21.57 21.61 2.5K
15:44 21.55 21.55 21.55 21.55 0.5K
15:48 21.58 21.58 21.56 21.56 0.5K
15:49 21.59 21.59 21.59 21.59 2.1K
15:52 21.62 21.62 21.62 21.62 0.5K
15:54 21.62 21.62 21.62 21.62 0.3K
15:55 21.62 21.62 21.61 21.61 0.7K
15:56 21.64 21.64 21.64 21.64 4.5K
15:57 21.60 21.62 21.60 21.62 0.9K
15:58 21.59 21.59 21.59 21.59 1.3K
15:59 21.60 21.62 21.59 21.59 20.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available