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 20.56 20.56 20.56 20.56 1.6K
09:34 20.59 20.59 20.33 20.33 1.1K
09:35 20.08 20.08 20.06 20.06 2.2K
09:37 20.33 20.33 20.33 20.33 0.1K
09:38 20.42 20.42 20.42 20.42 0.1K
09:39 20.25 20.25 20.25 20.25 0.3K
09:40 20.26 20.26 20.26 20.26 0.2K
09:45 20.23 20.23 20.23 20.23 0.4K
09:49 20.27 20.27 20.27 20.27 0.1K
09:50 20.35 20.35 20.35 20.35 1.1K
09:51 20.38 20.38 20.38 20.38 0.1K
09:52 20.40 20.40 20.40 20.40 0.3K
09:55 20.44 20.44 20.44 20.44 0.3K
10:03 20.33 20.33 20.33 20.33 0.3K
10:05 20.45 20.45 20.45 20.45 0.2K
10:06 20.45 20.45 20.40 20.40 0.4K
10:07 20.48 20.48 20.48 20.48 0.2K
10:09 20.48 20.48 20.48 20.48 1.6K
10:21 20.36 20.40 20.36 20.40 0.7K
10:22 20.45 20.45 20.45 20.45 2.0K
10:26 20.40 20.40 20.40 20.40 0.5K
10:29 20.46 20.46 20.46 20.46 0.4K
10:32 20.46 20.51 20.46 20.51 0.8K
10:33 20.42 20.42 20.42 20.42 1.9K
10:42 20.41 20.41 20.41 20.41 0.7K
10:52 20.41 20.41 20.41 20.41 0.1K
10:54 20.47 20.47 20.35 20.35 0.6K
10:55 20.41 20.41 20.41 20.41 0.7K
10:57 20.44 20.44 20.44 20.43 0.5K
10:58 20.42 20.42 20.42 20.42 0.5K
10:59 20.38 20.38 20.38 20.38 0.7K
11:02 20.43 20.43 20.43 20.43 1.0K
11:04 20.44 20.44 20.44 20.43 0.7K
11:05 20.44 20.44 20.44 20.43 0.5K
11:08 20.47 20.47 20.47 20.47 0.8K
11:09 20.44 20.44 20.44 20.44 0.5K
11:10 20.40 20.40 20.40 20.40 1.5K
11:21 20.35 20.35 20.35 20.35 0.3K
11:22 20.32 20.32 20.32 20.32 0.7K
11:25 20.35 20.35 20.35 20.35 0.8K
11:27 20.37 20.37 20.37 20.37 0.9K
11:30 20.40 20.40 20.40 20.40 0.1K
11:31 20.45 20.45 20.45 20.45 0.4K
11:32 20.52 20.52 20.52 20.52 0.2K
11:33 20.52 20.52 20.52 20.52 0.3K
11:34 20.47 20.57 20.47 20.50 3.9K
11:35 20.51 20.51 20.51 20.51 0.1K
11:36 20.55 20.55 20.55 20.55 0.6K
11:39 20.60 20.60 20.60 20.60 0.3K
11:40 20.62 20.62 20.62 20.62 1.3K
11:48 20.58 20.58 20.58 20.58 0.4K
11:50 20.61 20.61 20.61 20.61 1.4K
12:03 20.58 20.58 20.55 20.55 0.8K
12:08 20.61 20.61 20.61 20.61 0.7K
12:18 20.60 20.60 20.60 20.60 0.5K
12:28 20.60 20.60 20.60 20.60 1.3K
12:35 20.63 20.63 20.63 20.63 0.3K
12:39 20.62 20.62 20.60 20.60 1.2K
12:45 20.57 20.57 20.57 20.57 1.2K
12:55 20.55 20.55 20.55 20.55 0.7K
12:59 20.58 20.58 20.58 20.58 0.7K
13:08 20.58 20.58 20.58 20.58 0.6K
13:14 20.54 20.54 20.53 20.53 0.5K
13:15 20.51 20.51 20.51 20.51 0.6K
13:18 20.49 20.50 20.49 20.50 0.7K
13:19 20.51 20.51 20.51 20.51 0.7K
13:24 20.47 20.47 20.46 20.45 0.4K
13:26 20.43 20.43 20.43 20.43 0.1K
13:27 20.40 20.40 20.40 20.40 0.2K
13:30 20.39 20.39 20.39 20.39 0.2K
13:32 20.35 20.35 20.35 20.35 0.4K
13:36 20.40 20.40 20.40 20.40 0.7K
13:42 20.44 20.44 20.41 20.41 0.8K
13:45 20.36 20.36 20.36 20.36 0.7K
13:50 20.36 20.36 20.36 20.36 1.4K
13:51 20.38 20.38 20.38 20.38 0.8K
14:01 20.38 20.38 20.38 20.38 0.3K
14:04 20.38 20.38 20.38 20.38 0.4K
14:08 20.36 20.36 20.36 20.36 0.4K
14:11 20.31 20.31 20.31 20.31 0.9K
14:17 20.31 20.31 20.31 20.31 1.2K
14:21 20.40 20.40 20.40 20.40 0.7K
14:30 20.40 20.40 20.39 20.39 1.8K
14:32 20.40 20.40 20.38 20.38 3.5K
14:36 20.35 20.35 20.35 20.35 0.4K
14:43 20.33 20.33 20.33 20.33 0.4K
14:45 20.34 20.34 20.34 20.34 2.0K
15:07 20.35 20.35 20.35 20.35 0.7K
15:08 20.33 20.33 20.33 20.33 0.2K
15:09 20.33 20.33 20.33 20.33 1.2K
15:11 20.35 20.35 20.35 20.35 0.6K
15:15 20.29 20.29 20.29 20.29 0.2K
15:16 20.28 20.28 20.28 20.28 0.4K
15:17 20.29 20.31 20.29 20.31 1.1K
15:23 20.30 20.30 20.30 20.30 0.2K
15:24 20.30 20.30 20.30 20.30 0.5K
15:25 20.30 20.30 20.30 20.30 0.6K
15:30 20.30 20.30 20.30 20.30 0.9K
15:31 20.31 20.31 20.31 20.31 1.1K
15:33 20.29 20.29 20.29 20.29 0.3K
15:34 20.28 20.28 20.28 20.28 0.1K
15:35 20.29 20.29 20.29 20.29 0.8K
15:38 20.29 20.29 20.29 20.29 0.6K
15:39 20.29 20.29 20.29 20.29 0.2K
15:40 20.30 20.30 20.30 20.30 0.3K
15:41 20.29 20.29 20.29 20.29 0.4K
15:46 20.27 20.27 20.27 20.27 1.2K
15:50 20.28 20.28 20.27 20.27 1.7K
15:52 20.25 20.25 20.24 20.24 0.4K
15:53 20.27 20.27 20.27 20.27 1.0K
15:55 20.25 20.25 20.24 20.24 2.0K
15:56 20.22 20.22 20.21 20.20 1.8K
15:58 20.19 20.19 20.19 20.19 2.5K
15:59 20.17 20.18 20.15 20.18 21.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available