Consensus Cloud Solutions

CCSI
🏛️ usa →
27.85
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.07 21.07 21.07 21.07 7.9K
09:32 21.15 21.15 21.15 21.15 0.8K
09:35 21.22 21.22 21.22 21.22 0.8K
09:38 21.28 21.28 21.28 21.28 1.8K
09:40 21.26 21.26 21.26 21.26 0.9K
09:41 21.22 21.22 21.22 21.22 0.6K
09:43 21.15 21.15 21.15 21.15 0.5K
09:45 21.12 21.13 21.12 21.13 0.4K
09:46 21.13 21.13 21.13 21.13 0.5K
09:52 21.14 21.14 21.14 21.14 0.2K
09:55 21.11 21.11 21.11 21.11 0.1K
09:56 21.09 21.09 21.09 21.09 3.0K
09:58 21.19 21.19 21.19 21.19 0.8K
10:01 21.27 21.27 21.27 21.27 0.3K
10:05 21.32 21.32 21.32 21.32 0.3K
10:06 21.38 21.38 21.38 21.38 0.2K
10:08 21.41 21.41 21.41 21.41 1.3K
10:15 21.36 21.36 21.36 21.36 0.3K
10:18 21.33 21.33 21.33 21.33 0.6K
10:21 21.33 21.33 21.30 21.30 0.7K
10:29 21.34 21.34 21.34 21.34 1.4K
10:36 21.31 21.31 21.31 21.31 4.1K
10:39 21.29 21.29 21.29 21.29 0.3K
10:57 21.36 21.36 21.36 21.36 0.1K
10:58 21.38 21.38 21.38 21.38 0.7K
11:06 21.40 21.40 21.40 21.40 0.4K
11:18 21.35 21.35 21.35 21.35 0.5K
11:20 21.41 21.41 21.41 21.41 1.3K
11:21 21.41 21.41 21.41 21.41 0.8K
11:50 21.46 21.46 21.46 21.46 0.2K
11:52 21.51 21.51 21.51 21.51 0.3K
12:02 21.49 21.49 21.49 21.49 0.5K
12:03 21.53 21.53 21.53 21.53 0.1K
12:04 21.59 21.59 21.58 21.58 2.1K
12:07 21.55 21.55 21.55 21.55 0.2K
12:09 21.55 21.55 21.55 21.55 0.5K
12:15 21.55 21.55 21.55 21.55 0.2K
12:19 21.51 21.51 21.51 21.51 0.1K
12:21 21.50 21.50 21.50 21.50 0.7K
12:49 21.51 21.51 21.51 21.51 1.3K
13:02 21.58 21.65 21.58 21.65 1.3K
13:04 21.61 21.61 21.61 21.61 1.0K
13:05 21.57 21.57 21.57 21.57 0.3K
13:06 21.55 21.55 21.55 21.55 0.2K
13:16 21.50 21.50 21.50 21.50 0.2K
13:20 21.49 21.49 21.49 21.49 0.8K
13:27 21.44 21.44 21.44 21.44 0.5K
13:32 21.44 21.44 21.44 21.44 0.1K
13:34 21.47 21.47 21.47 21.47 0.5K
13:40 21.47 21.47 21.47 21.47 0.2K
13:41 21.49 21.49 21.49 21.49 0.7K
13:42 21.50 21.50 21.50 21.50 0.2K
13:50 21.53 21.53 21.53 21.53 1.6K
14:09 21.47 21.47 21.47 21.47 0.3K
14:10 21.46 21.46 21.46 21.46 0.2K
14:11 21.46 21.46 21.46 21.46 0.4K
14:25 21.52 21.52 21.52 21.52 1.2K
14:36 21.58 21.58 21.58 21.58 0.8K
14:37 21.60 21.60 21.59 21.59 0.7K
14:38 21.59 21.60 21.59 21.60 0.5K
14:39 21.60 21.60 21.60 21.60 0.2K
14:40 21.60 21.60 21.60 21.60 0.2K
14:41 21.62 21.62 21.62 21.62 0.2K
14:42 21.60 21.60 21.59 21.59 0.8K
14:43 21.58 21.58 21.58 21.58 0.2K
14:44 21.58 21.58 21.58 21.58 0.9K
14:45 21.57 21.57 21.57 21.57 0.7K
14:52 21.55 21.55 21.55 21.55 1.2K
15:05 21.56 21.59 21.56 21.58 1.9K
15:06 21.67 21.68 21.67 21.68 2.6K
15:07 21.61 21.62 21.61 21.62 1.5K
15:08 21.62 21.62 21.62 21.62 1.1K
15:09 21.64 21.64 21.64 21.64 0.8K
15:10 21.65 21.65 21.65 21.65 0.2K
15:11 21.65 21.65 21.65 21.65 0.2K
15:12 21.66 21.66 21.66 21.66 0.2K
15:13 21.65 21.66 21.65 21.66 0.4K
15:14 21.65 21.65 21.65 21.65 0.8K
15:15 21.65 21.66 21.65 21.65 2.6K
15:17 21.62 21.62 21.62 21.62 1.1K
15:18 21.62 21.62 21.61 21.61 1.2K
15:19 21.61 21.61 21.61 21.61 0.8K
15:22 21.60 21.60 21.60 21.60 0.3K
15:23 21.59 21.59 21.59 21.59 0.2K
15:24 21.58 21.58 21.57 21.57 0.9K
15:25 21.56 21.56 21.56 21.56 0.2K
15:28 21.58 21.58 21.58 21.58 1.9K
15:31 21.54 21.54 21.54 21.54 0.8K
15:32 21.55 21.55 21.55 21.55 0.2K
15:34 21.58 21.58 21.58 21.58 0.2K
15:35 21.55 21.55 21.55 21.55 0.2K
15:38 21.52 21.52 21.51 21.51 1.6K
15:39 21.53 21.53 21.53 21.53 0.5K
15:42 21.50 21.50 21.50 21.50 0.6K
15:46 21.51 21.51 21.51 21.51 0.4K
15:47 21.49 21.49 21.49 21.49 1.1K
15:48 21.48 21.48 21.48 21.48 0.2K
15:49 21.46 21.46 21.44 21.46 1.8K
15:53 21.46 21.46 21.46 21.46 0.4K
15:54 21.44 21.45 21.44 21.45 1.2K
15:56 21.45 21.45 21.45 21.45 0.7K
15:57 21.46 21.46 21.46 21.46 0.3K
15:58 21.46 21.46 21.46 21.46 2.1K
15:59 21.47 21.49 21.47 21.47 88.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available