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 21.34 21.34 21.34 21.34 0.7K
09:31 21.46 21.46 21.46 21.46 0.3K
09:35 21.27 21.27 21.27 21.27 0.7K
09:44 21.47 21.47 21.47 21.47 0.6K
09:49 21.39 21.39 21.39 21.39 0.2K
09:51 21.38 21.38 21.35 21.35 0.2K
09:53 21.32 21.32 21.32 21.32 1.1K
09:54 21.30 21.30 21.30 21.30 0.1K
09:56 21.39 21.39 21.39 21.39 0.2K
09:57 21.34 21.34 21.34 21.34 0.2K
09:59 21.36 21.36 21.36 21.36 0.7K
10:00 21.34 21.34 21.34 21.34 0.2K
10:02 21.34 21.34 21.34 21.34 0.2K
10:03 21.27 21.27 21.27 21.27 0.8K
10:07 21.36 21.36 21.20 21.20 2.4K
10:10 21.15 21.15 21.15 21.15 0.3K
10:12 21.25 21.25 21.25 21.25 0.4K
10:16 21.10 21.10 21.10 21.10 0.8K
10:17 21.12 21.12 21.12 21.12 1.2K
10:18 21.17 21.17 21.17 21.17 0.3K
10:19 21.18 21.18 21.18 21.18 0.6K
10:22 21.27 21.27 21.27 21.27 0.4K
10:26 21.25 21.25 21.25 21.25 0.2K
10:28 21.32 21.32 21.32 21.32 0.9K
10:30 21.36 21.36 21.36 21.36 0.6K
10:35 21.41 21.41 21.41 21.41 0.2K
10:38 21.43 21.43 21.40 21.40 1.1K
10:41 21.44 21.44 21.44 21.44 0.8K
10:43 21.36 21.36 21.36 21.36 0.6K
10:52 21.31 21.31 21.31 21.31 0.4K
10:58 21.36 21.36 21.36 21.36 1.2K
11:00 21.46 21.46 21.46 21.46 0.2K
11:03 21.45 21.45 21.45 21.45 0.1K
11:04 21.41 21.41 21.41 21.41 0.2K
11:07 21.41 21.41 21.41 21.41 0.6K
11:14 21.42 21.42 21.42 21.42 0.1K
11:16 21.42 21.42 21.42 21.42 0.2K
11:19 21.38 21.38 21.38 21.38 0.8K
11:20 21.33 21.33 21.33 21.33 1.1K
11:21 21.30 21.30 21.30 21.30 0.1K
11:24 21.24 21.24 21.22 21.22 1.4K
11:29 21.19 21.19 21.19 21.19 0.3K
11:33 21.21 21.21 21.21 21.21 0.3K
11:37 21.16 21.16 21.16 21.16 0.1K
11:42 21.21 21.21 21.21 21.21 0.7K
11:47 21.16 21.16 21.16 21.16 0.2K
11:49 21.12 21.12 21.10 21.10 0.5K
11:50 21.06 21.06 21.06 21.06 0.3K
11:52 21.10 21.10 21.10 21.10 0.9K
11:55 21.16 21.16 21.16 21.16 0.3K
11:59 21.20 21.20 21.20 21.20 0.6K
12:01 21.21 21.21 21.21 21.21 0.2K
12:04 21.15 21.15 21.15 21.15 1.0K
12:18 21.31 21.31 21.31 21.31 0.8K
12:22 21.24 21.24 21.24 21.24 1.5K
12:37 21.24 21.24 21.24 21.24 0.9K
12:43 21.24 21.24 21.24 21.24 0.2K
12:44 21.24 21.26 21.24 21.26 1.8K
12:59 21.30 21.30 21.30 21.30 0.7K
13:05 21.31 21.31 21.31 21.31 0.1K
13:06 21.28 21.28 21.28 21.28 0.4K
13:08 21.24 21.24 21.24 21.24 0.3K
13:17 21.22 21.22 21.22 21.22 0.2K
13:20 21.27 21.27 21.24 21.24 0.2K
13:22 21.26 21.26 21.26 21.26 1.0K
13:27 21.27 21.27 21.27 21.27 0.6K
13:33 21.31 21.31 21.28 21.28 0.6K
13:44 21.29 21.29 21.29 21.29 0.1K
13:46 21.26 21.26 21.26 21.26 1.3K
13:55 21.19 21.19 21.19 21.19 0.4K
13:57 21.17 21.17 21.17 21.17 0.7K
14:00 21.18 21.18 21.18 21.18 0.9K
14:01 21.13 21.13 21.13 21.13 0.3K
14:02 21.05 21.05 21.05 21.05 0.3K
14:03 21.07 21.07 21.07 21.07 0.2K
14:06 21.07 21.07 21.07 21.07 0.2K
14:07 21.08 21.08 21.08 21.08 0.2K
14:09 21.08 21.08 21.08 21.08 0.8K
14:22 21.02 21.05 21.02 21.05 3.2K
14:23 21.03 21.03 21.03 21.03 0.5K
14:24 21.06 21.09 21.06 21.09 1.8K
14:31 21.08 21.08 21.08 21.08 0.3K
14:35 21.10 21.10 21.10 21.10 1.1K
14:37 21.01 21.02 21.01 21.02 2.2K
14:38 21.01 21.03 21.01 21.03 1.5K
14:41 20.99 20.99 20.99 20.99 0.2K
14:42 20.99 21.03 20.99 21.03 1.0K
14:44 21.07 21.07 21.07 21.07 0.2K
14:46 21.06 21.06 21.06 21.06 1.6K
14:49 20.99 20.99 20.99 20.99 1.4K
14:51 20.94 20.94 20.94 20.94 0.2K
14:54 20.94 21.01 20.93 20.97 3.0K
14:55 20.97 20.97 20.96 20.97 0.9K
14:56 20.96 20.96 20.96 20.96 0.6K
14:57 20.97 20.99 20.97 20.99 0.9K
14:58 20.99 21.01 20.98 21.01 1.4K
14:59 20.98 20.98 20.98 20.98 0.9K
15:00 20.92 20.95 20.92 20.93 1.1K
15:02 20.88 20.90 20.87 20.90 2.3K
15:03 20.94 20.94 20.84 20.84 1.2K
15:05 20.79 20.79 20.79 20.79 0.4K
15:06 20.78 20.80 20.78 20.80 1.1K
15:07 20.85 20.85 20.82 20.85 3.8K
15:08 20.81 20.81 20.81 20.81 0.1K
15:09 20.80 20.81 20.80 20.81 1.0K
15:11 20.82 20.87 20.82 20.87 1.7K
15:12 20.85 20.85 20.85 20.85 0.1K
15:13 20.87 20.87 20.87 20.87 0.8K
15:15 20.84 20.87 20.84 20.86 1.8K
15:16 20.83 20.83 20.81 20.81 1.3K
15:20 20.80 20.80 20.79 20.79 0.7K
15:21 20.75 20.75 20.75 20.75 2.2K
15:22 20.70 20.70 20.70 20.70 1.1K
15:24 20.70 20.70 20.70 20.70 0.6K
15:27 20.71 20.71 20.71 20.71 1.5K
15:30 20.71 20.74 20.71 20.74 1.1K
15:31 20.76 20.76 20.76 20.76 1.0K
15:33 20.74 20.74 20.71 20.71 1.7K
15:34 20.70 20.72 20.68 20.72 0.9K
15:35 20.74 20.74 20.74 20.74 0.8K
15:37 20.71 20.71 20.69 20.69 2.5K
15:40 20.63 20.63 20.63 20.63 0.6K
15:42 20.64 20.64 20.63 20.63 1.6K
15:47 20.66 20.66 20.66 20.66 4.4K
15:48 20.59 20.59 20.59 20.59 0.4K
15:49 20.62 20.62 20.62 20.62 1.2K
15:50 20.63 20.63 20.63 20.63 1.3K
15:54 20.65 20.65 20.65 20.65 0.7K
15:55 20.69 20.69 20.66 20.66 1.5K
15:56 20.65 20.65 20.65 20.65 0.7K
15:57 20.66 20.68 20.66 20.68 1.3K
15:58 20.66 20.66 20.66 20.66 0.8K
15:59 20.69 20.69 20.63 20.68 15.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available