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 21.63 21.63 21.63 21.63 0.5K
09:45 21.45 21.45 21.45 21.45 0.4K
09:53 21.54 21.54 21.40 21.40 0.3K
09:58 21.40 21.40 21.40 21.40 0.1K
10:01 21.40 21.40 21.39 21.39 0.4K
10:03 21.45 21.45 21.45 21.45 0.8K
10:23 21.33 21.33 21.33 21.33 0.2K
10:24 21.43 21.43 21.40 21.40 0.5K
10:25 21.39 21.39 21.39 21.39 0.1K
10:28 21.43 21.50 21.43 21.43 0.8K
10:34 21.40 21.40 21.40 21.40 0.6K
10:35 21.41 21.41 21.41 21.41 0.7K
10:37 21.50 21.50 21.50 21.50 0.8K
10:54 21.50 21.50 21.50 21.50 0.9K
10:55 21.60 21.60 21.57 21.57 1.7K
10:56 21.55 21.55 21.55 21.55 0.4K
11:00 21.55 21.55 21.55 21.55 0.2K
11:02 21.58 21.58 21.57 21.57 1.4K
11:04 21.55 21.55 21.55 21.55 0.5K
11:06 21.52 21.52 21.52 21.52 0.4K
11:12 21.47 21.47 21.47 21.47 0.4K
11:14 21.43 21.43 21.43 21.43 0.1K
11:16 21.43 21.43 21.43 21.43 0.2K
11:18 21.43 21.43 21.43 21.43 0.9K
11:23 21.39 21.39 21.39 21.39 0.1K
11:24 21.39 21.39 21.39 21.39 0.1K
11:29 21.46 21.46 21.46 21.46 1.4K
11:44 21.52 21.52 21.52 21.52 0.6K
11:58 21.56 21.56 21.56 21.55 4.0K
12:04 21.51 21.51 21.51 21.51 0.7K
12:12 21.50 21.50 21.50 21.50 1.8K
12:30 21.49 21.49 21.49 21.49 0.2K
12:31 21.47 21.47 21.47 21.47 0.8K
12:41 21.49 21.58 21.49 21.58 3.4K
12:43 21.53 21.53 21.53 21.53 0.2K
12:51 21.57 21.57 21.57 21.57 1.5K
13:01 21.57 21.57 21.57 21.57 0.4K
13:07 21.55 21.55 21.55 21.55 0.5K
13:08 21.52 21.52 21.50 21.50 0.5K
13:11 21.46 21.46 21.46 21.46 0.2K
13:17 21.43 21.43 21.43 21.43 0.5K
13:20 21.39 21.39 21.39 21.39 0.3K
13:22 21.34 21.34 21.34 21.34 0.1K
13:23 21.35 21.35 21.35 21.35 0.2K
13:28 21.38 21.38 21.38 21.38 0.4K
13:29 21.38 21.38 21.38 21.38 0.4K
13:30 21.37 21.37 21.37 21.37 0.1K
13:31 21.40 21.40 21.40 21.40 0.9K
13:37 21.39 21.39 21.39 21.39 0.4K
13:38 21.41 21.41 21.41 21.41 1.9K
14:02 21.44 21.44 21.44 21.44 0.6K
14:04 21.42 21.42 21.41 21.41 0.5K
14:07 21.42 21.42 21.42 21.42 0.4K
14:10 21.38 21.38 21.38 21.38 0.6K
14:11 21.38 21.38 21.33 21.33 1.1K
14:12 21.30 21.30 21.28 21.28 0.5K
14:15 21.25 21.25 21.25 21.25 0.2K
14:16 21.24 21.24 21.24 21.24 0.3K
14:20 21.24 21.24 21.24 21.24 0.1K
14:22 21.24 21.24 21.24 21.24 0.7K
14:37 21.24 21.24 21.24 21.24 0.5K
14:39 21.23 21.23 21.23 21.23 0.9K
14:44 21.17 21.17 21.17 21.17 0.2K
14:46 21.25 21.29 21.25 21.29 1.8K
14:47 21.28 21.28 21.28 21.28 0.5K
14:52 21.26 21.26 21.26 21.26 0.7K
15:01 21.26 21.26 21.26 21.26 0.8K
15:03 21.24 21.24 21.24 21.24 1.3K
15:08 21.21 21.21 21.20 21.20 0.8K
15:09 21.19 21.19 21.19 21.19 0.4K
15:12 21.19 21.19 21.16 21.16 2.4K
15:16 21.11 21.11 21.11 21.11 0.1K
15:18 21.10 21.10 21.10 21.10 0.5K
15:20 21.08 21.08 21.08 21.08 0.2K
15:21 21.07 21.07 21.07 21.07 0.8K
15:28 21.04 21.07 21.04 21.07 2.0K
15:31 21.08 21.10 21.08 21.10 1.0K
15:33 21.11 21.11 21.11 21.11 0.4K
15:36 21.11 21.11 21.11 21.11 0.7K
15:37 21.10 21.10 21.10 21.10 1.1K
15:39 21.12 21.12 21.12 21.12 0.2K
15:40 21.12 21.12 21.12 21.12 1.1K
15:41 21.19 21.19 21.19 21.19 0.2K
15:42 21.18 21.18 21.18 21.18 0.8K
15:45 21.20 21.20 21.20 21.20 0.6K
15:46 21.16 21.16 21.14 21.15 1.8K
15:49 21.13 21.13 21.13 21.13 0.6K
15:50 21.12 21.12 21.11 21.11 2.5K
15:51 21.11 21.12 21.11 21.12 1.0K
15:53 21.09 21.09 21.07 21.07 1.1K
15:54 21.05 21.05 21.02 21.02 0.7K
15:55 21.01 21.02 21.01 21.02 0.8K
15:57 21.02 21.02 21.01 21.01 0.6K
15:58 21.01 21.03 21.00 21.00 2.8K
15:59 21.02 21.03 21.02 21.03 18.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available