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 21.41 21.41 21.41 21.41 1.1K
09:37 21.39 21.39 21.39 21.39 0.7K
09:57 21.42 21.42 21.42 21.42 0.1K
09:59 21.42 21.42 21.42 21.42 0.1K
10:00 21.41 21.41 21.41 21.41 0.1K
10:01 21.34 21.34 21.34 21.34 0.2K
10:02 21.27 21.27 21.25 21.25 0.5K
10:04 21.25 21.29 21.25 21.29 0.2K
10:05 21.29 21.29 21.29 21.29 1.5K
10:08 21.41 21.41 21.24 21.24 0.4K
10:14 21.24 21.24 21.22 21.22 0.7K
10:21 21.31 21.31 21.31 21.31 0.2K
10:23 21.31 21.31 21.30 21.30 0.3K
10:25 21.29 21.29 21.29 21.29 0.1K
10:27 21.34 21.34 21.34 21.34 0.8K
10:31 21.27 21.27 21.27 21.27 1.0K
10:38 21.30 21.30 21.24 21.24 0.5K
10:45 21.30 21.30 21.30 21.30 0.6K
10:54 21.37 21.37 21.37 21.37 0.2K
10:55 21.31 21.31 21.31 21.31 0.4K
11:01 21.30 21.30 21.30 21.30 2.0K
11:07 21.46 21.46 21.46 21.46 0.2K
11:11 21.42 21.42 21.40 21.40 1.5K
11:17 21.29 21.39 21.29 21.39 0.9K
11:22 21.36 21.44 21.36 21.44 1.5K
11:24 21.48 21.48 21.48 21.48 0.4K
11:25 21.47 21.50 21.47 21.49 0.3K
11:27 21.50 21.60 21.50 21.60 2.6K
11:28 21.58 21.58 21.58 21.58 0.1K
11:29 21.59 21.59 21.56 21.56 2.7K
11:36 21.55 21.55 21.55 21.55 0.7K
11:37 21.56 21.56 21.56 21.56 0.2K
11:39 21.59 21.68 21.59 21.68 1.5K
11:41 21.61 21.61 21.61 21.61 0.4K
11:44 21.59 21.59 21.59 21.59 0.4K
11:52 21.64 21.64 21.64 21.64 1.7K
12:00 21.63 21.63 21.63 21.63 0.2K
12:01 21.62 21.62 21.62 21.62 0.4K
12:09 21.61 21.61 21.61 21.61 0.4K
12:13 21.60 21.60 21.60 21.60 0.1K
12:15 21.60 21.60 21.60 21.60 0.3K
12:17 21.60 21.60 21.60 21.60 0.1K
12:18 21.64 21.64 21.63 21.63 0.5K
12:19 21.64 21.64 21.64 21.64 1.5K
12:30 21.64 21.64 21.64 21.64 0.7K
12:42 21.64 21.64 21.64 21.64 0.9K
12:47 21.55 21.55 21.55 21.55 0.9K
12:48 21.55 21.55 21.55 21.55 2.2K
12:49 21.55 21.55 21.55 21.55 0.1K
12:50 21.56 21.57 21.56 21.57 0.3K
12:52 21.56 21.56 21.56 21.56 0.1K
12:53 21.58 21.58 21.58 21.58 0.1K
12:55 21.58 21.58 21.58 21.58 0.1K
12:56 21.56 21.56 21.56 21.56 0.1K
12:57 21.55 21.55 21.55 21.55 0.2K
13:02 21.58 21.59 21.58 21.59 0.4K
13:03 21.60 21.65 21.60 21.65 1.3K
13:08 21.63 21.63 21.63 21.63 2.3K
13:45 21.68 21.68 21.68 21.68 0.5K
13:55 21.68 21.68 21.68 21.68 0.2K
14:02 21.72 21.72 21.72 21.72 1.3K
14:03 21.77 21.77 21.73 21.73 0.4K
14:05 21.73 21.73 21.73 21.73 0.2K
14:09 21.69 21.69 21.69 21.69 0.3K
14:11 21.69 21.69 21.69 21.69 1.1K
14:13 21.69 21.69 21.69 21.69 0.4K
14:15 21.68 21.69 21.65 21.68 3.6K
14:16 21.68 21.70 21.68 21.70 0.9K
14:17 21.68 21.68 21.68 21.68 0.2K
14:19 21.68 21.68 21.68 21.68 0.2K
14:20 21.68 21.68 21.68 21.68 1.0K
14:21 21.68 21.68 21.66 21.68 1.3K
14:22 21.68 21.68 21.64 21.64 0.9K
14:23 21.65 21.68 21.65 21.68 1.8K
14:24 21.69 21.69 21.69 21.69 0.6K
14:26 21.72 21.72 21.72 21.72 0.2K
14:27 21.72 21.72 21.72 21.72 0.3K
14:30 21.72 21.72 21.72 21.72 0.1K
14:31 21.72 21.72 21.72 21.72 0.1K
14:34 21.72 21.72 21.72 21.72 0.5K
14:36 21.75 21.75 21.75 21.75 0.7K
14:39 21.73 21.73 21.73 21.73 0.2K
14:42 21.73 21.73 21.73 21.73 0.3K
14:45 21.71 21.71 21.71 21.71 0.4K
14:46 21.71 21.71 21.71 21.71 1.1K
14:47 21.69 21.69 21.69 21.69 0.5K
14:50 21.68 21.68 21.68 21.68 0.3K
14:51 21.68 21.68 21.68 21.68 0.4K
14:54 21.70 21.70 21.70 21.70 0.2K
14:55 21.70 21.70 21.70 21.70 0.2K
14:56 21.70 21.70 21.70 21.70 0.4K
15:02 21.68 21.68 21.66 21.66 2.4K
15:03 21.69 21.69 21.69 21.69 0.1K
15:04 21.69 21.69 21.69 21.69 0.2K
15:06 21.68 21.68 21.68 21.68 0.2K
15:07 21.68 21.68 21.68 21.68 0.5K
15:10 21.69 21.69 21.67 21.67 0.6K
15:12 21.68 21.68 21.68 21.68 0.8K
15:18 21.68 21.68 21.65 21.67 2.9K
15:19 21.68 21.68 21.68 21.68 0.7K
15:23 21.68 21.68 21.68 21.68 0.3K
15:24 21.68 21.68 21.67 21.67 1.4K
15:25 21.64 21.64 21.58 21.58 2.6K
15:26 21.53 21.53 21.53 21.53 1.1K
15:27 21.56 21.56 21.56 21.56 6.5K
15:31 21.49 21.49 21.49 21.49 1.0K
15:32 21.49 21.49 21.49 21.49 0.3K
15:33 21.47 21.47 21.47 21.47 0.3K
15:34 21.52 21.52 21.52 21.52 1.7K
15:36 21.52 21.52 21.52 21.52 0.5K
15:41 21.51 21.51 21.51 21.51 0.3K
15:42 21.47 21.47 21.47 21.47 0.7K
15:43 21.45 21.48 21.45 21.48 1.3K
15:44 21.49 21.49 21.49 21.49 0.7K
15:49 21.48 21.50 21.48 21.50 2.6K
15:50 21.50 21.50 21.50 21.50 0.7K
15:52 21.53 21.53 21.50 21.50 0.9K
15:53 21.50 21.58 21.50 21.58 1.8K
15:54 21.58 21.58 21.58 21.58 1.3K
15:55 21.58 21.62 21.58 21.62 1.4K
15:58 21.59 21.60 21.56 21.58 2.5K
15:59 21.58 21.62 21.58 21.59 39.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available