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 21.76 21.76 21.44 21.44 13.2K
09:34 21.58 21.60 21.57 21.60 1.7K
09:35 21.64 21.64 21.64 21.64 2.1K
09:36 21.53 21.53 21.53 21.53 0.1K
09:38 21.53 21.53 21.53 21.53 0.3K
09:39 21.58 21.58 21.58 21.58 0.6K
09:40 21.58 21.58 21.58 21.58 0.6K
09:41 21.62 21.62 21.62 21.62 0.1K
09:43 21.58 21.58 21.57 21.57 1.3K
09:54 21.53 21.53 21.53 21.53 1.0K
09:58 21.38 21.38 21.38 21.38 0.1K
09:59 21.39 21.39 21.39 21.39 0.1K
10:04 21.35 21.35 21.35 21.35 0.2K
10:08 21.34 21.41 21.34 21.41 0.7K
10:09 21.37 21.37 21.37 21.37 1.4K
10:19 21.44 21.44 21.44 21.44 0.5K
10:23 21.33 21.33 21.33 21.33 0.2K
10:26 21.34 21.34 21.34 21.34 1.5K
10:28 21.23 21.23 21.23 21.23 2.9K
10:29 21.30 21.30 21.30 21.30 1.0K
10:30 21.30 21.30 21.30 21.30 0.9K
10:31 21.30 21.30 21.30 21.30 0.3K
10:32 21.30 21.30 21.30 21.30 1.2K
10:36 21.30 21.30 21.30 21.30 0.7K
10:37 21.31 21.31 21.31 21.31 0.1K
10:39 21.31 21.35 21.31 21.35 0.9K
10:44 21.32 21.32 21.32 21.32 0.4K
10:51 21.30 21.30 21.30 21.30 0.2K
10:52 21.28 21.29 21.28 21.29 0.7K
10:53 21.29 21.30 21.29 21.30 9.9K
11:02 21.31 21.31 21.31 21.31 0.4K
11:13 21.31 21.31 21.31 21.31 0.2K
11:16 21.31 21.31 21.31 21.31 0.1K
11:17 21.23 21.30 21.23 21.30 1.2K
11:21 21.23 21.25 21.22 21.25 2.8K
11:28 21.20 21.20 21.20 21.20 0.9K
11:29 21.13 21.13 21.13 21.13 0.7K
11:40 21.07 21.14 21.07 21.14 0.7K
11:45 21.14 21.14 21.14 21.14 0.4K
11:50 21.14 21.14 21.07 21.14 0.5K
11:52 21.12 21.27 21.12 21.27 3.7K
11:54 21.23 21.23 21.23 21.23 0.3K
11:55 21.23 21.23 21.23 21.23 0.2K
12:01 21.23 21.23 21.23 21.23 0.4K
12:04 21.17 21.17 21.17 21.17 0.4K
12:07 21.18 21.18 21.18 21.18 0.7K
12:13 21.16 21.16 21.16 21.16 0.4K
12:15 21.11 21.11 21.11 21.11 0.5K
12:19 21.11 21.11 21.11 21.11 0.5K
12:24 21.13 21.13 21.13 21.13 0.9K
12:26 21.10 21.10 21.10 21.10 0.7K
12:35 21.03 21.03 21.03 21.03 0.1K
12:37 21.08 21.08 21.08 21.08 0.7K
12:55 21.13 21.13 21.13 21.13 0.7K
13:06 21.13 21.13 21.13 21.13 0.9K
13:10 21.16 21.16 21.16 21.16 0.6K
13:13 21.16 21.16 21.16 21.16 0.6K
13:17 21.22 21.23 21.22 21.23 0.5K
13:19 21.24 21.24 21.24 21.24 0.9K
13:20 21.22 21.22 21.22 21.22 0.6K
13:25 21.22 21.22 21.22 21.22 0.5K
13:28 21.19 21.19 21.17 21.17 0.7K
13:29 21.17 21.17 21.17 21.17 0.1K
13:30 21.20 21.20 21.20 21.20 0.5K
13:36 21.21 21.21 21.21 21.21 0.1K
13:38 21.21 21.21 21.18 21.18 1.4K
13:42 21.19 21.19 21.19 21.19 1.8K
13:54 21.18 21.18 21.18 21.18 0.5K
13:56 21.18 21.18 21.18 21.18 0.5K
14:05 21.18 21.18 21.18 21.18 0.4K
14:17 21.15 21.17 21.15 21.17 1.1K
14:19 21.22 21.22 21.22 21.22 0.8K
14:24 21.18 21.23 21.18 21.23 1.3K
14:27 21.21 21.21 21.21 21.21 0.1K
14:28 21.24 21.24 21.24 21.24 0.3K
14:31 21.28 21.28 21.28 21.28 0.6K
14:41 21.28 21.28 21.28 21.28 1.6K
14:58 21.25 21.25 21.25 21.25 0.9K
14:59 21.24 21.24 21.24 21.24 1.0K
15:06 21.21 21.21 21.21 21.21 0.3K
15:08 21.23 21.23 21.23 21.23 0.3K
15:09 21.21 21.21 21.21 21.21 0.9K
15:14 21.21 21.21 21.21 21.21 1.1K
15:16 21.22 21.22 21.22 21.22 0.6K
15:17 21.22 21.22 21.22 21.22 0.6K
15:20 21.20 21.20 21.20 21.20 0.3K
15:22 21.20 21.20 21.20 21.20 0.2K
15:24 21.20 21.20 21.20 21.20 1.2K
15:30 21.21 21.21 21.21 21.21 0.1K
15:31 21.21 21.21 21.21 21.21 1.0K
15:32 21.22 21.22 21.22 21.22 1.3K
15:38 21.18 21.18 21.18 21.18 0.8K
15:39 21.14 21.14 21.14 21.14 1.2K
15:41 21.17 21.17 21.17 21.17 1.2K
15:47 21.17 21.17 21.17 21.17 0.2K
15:49 21.18 21.19 21.17 21.17 1.9K
15:50 21.18 21.18 21.18 21.18 0.3K
15:52 21.18 21.18 21.18 21.18 0.6K
15:53 21.20 21.20 21.20 21.20 0.6K
15:54 21.18 21.18 21.17 21.17 0.7K
15:55 21.18 21.18 21.18 21.18 1.5K
15:56 21.19 21.19 21.19 21.19 1.7K
15:57 21.23 21.23 21.23 21.23 2.5K
15:58 21.23 21.26 21.23 21.23 5.0K
15:59 21.24 21.28 21.24 21.26 31.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available