Consensus Cloud Solutions

CCSI
🏛️ usa →
28.43
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 19.83 19.83 19.68 19.83 3.5K
09:32 19.80 19.80 19.80 19.80 1.2K
09:33 19.80 19.80 19.80 19.80 1.2K
09:34 19.80 19.80 19.80 19.80 0.2K
09:35 19.79 19.85 19.79 19.85 0.5K
09:36 19.79 19.80 19.79 19.80 0.6K
09:46 19.80 19.80 19.80 19.80 0.5K
09:52 19.76 19.76 19.68 19.68 4.1K
09:54 19.71 19.74 19.70 19.74 3.1K
09:55 19.70 19.71 19.70 19.71 3.0K
09:57 19.71 19.71 19.71 19.71 2.1K
10:00 19.67 19.67 19.65 19.65 1.9K
10:01 19.60 19.61 19.60 19.61 0.9K
10:04 19.56 19.61 19.56 19.61 3.4K
10:05 19.44 19.48 19.44 19.48 4.6K
10:06 19.44 19.44 19.44 19.44 1.1K
10:07 19.44 19.44 19.42 19.42 0.9K
10:08 19.48 19.50 19.48 19.50 1.1K
10:10 19.63 19.63 19.63 19.63 0.8K
10:15 19.70 19.70 19.70 19.70 0.3K
10:17 19.71 19.71 19.71 19.70 1.3K
10:20 19.69 19.69 19.69 19.69 0.3K
10:21 19.67 19.67 19.67 19.67 1.1K
10:22 19.71 19.71 19.71 19.71 0.7K
10:24 19.60 19.60 19.60 19.60 0.5K
10:26 19.63 19.63 19.63 19.63 0.5K
10:27 19.61 19.61 19.61 19.61 0.9K
10:35 19.49 19.49 19.49 19.49 0.5K
10:37 19.54 19.54 19.54 19.54 1.1K
10:43 19.43 19.43 19.43 19.43 0.2K
10:44 19.45 19.45 19.45 19.45 0.5K
10:45 19.45 19.45 19.45 19.45 1.5K
10:49 19.43 19.43 19.43 19.43 0.7K
10:52 19.45 19.45 19.45 19.45 0.2K
10:53 19.49 19.49 19.49 19.49 1.1K
10:58 19.51 19.51 19.51 19.51 1.0K
10:59 19.50 19.50 19.50 19.50 0.5K
11:06 19.52 19.52 19.52 19.52 0.3K
11:08 19.51 19.51 19.51 19.51 0.7K
11:09 19.54 19.54 19.54 19.54 1.2K
11:12 19.53 19.55 19.53 19.55 1.8K
11:17 19.51 19.51 19.51 19.51 0.5K
11:19 19.48 19.48 19.48 19.48 0.3K
11:23 19.48 19.48 19.48 19.48 0.3K
11:26 19.44 19.44 19.44 19.44 2.5K
11:35 19.43 19.43 19.43 19.43 0.1K
11:36 19.45 19.45 19.43 19.43 0.8K
11:38 19.47 19.47 19.47 19.47 1.0K
11:39 19.50 19.50 19.50 19.50 0.1K
11:40 19.53 19.53 19.53 19.53 1.8K
12:06 19.59 19.59 19.59 19.59 0.8K
12:07 19.62 19.62 19.62 19.61 1.7K
12:12 19.61 19.61 19.61 19.61 1.1K
12:13 19.58 19.58 19.58 19.58 0.2K
12:16 19.58 19.58 19.58 19.58 0.1K
12:17 19.60 19.60 19.60 19.60 1.1K
12:26 19.64 19.68 19.64 19.68 1.2K
12:28 19.62 19.62 19.62 19.62 1.2K
12:34 19.64 19.64 19.64 19.64 0.3K
12:35 19.66 19.66 19.66 19.66 0.6K
12:36 19.66 19.66 19.66 19.66 0.5K
12:37 19.66 19.66 19.66 19.66 1.0K
12:38 19.67 19.67 19.64 19.64 2.4K
12:42 19.65 19.65 19.65 19.65 0.4K
12:46 19.69 19.69 19.69 19.68 0.3K
12:48 19.69 19.69 19.69 19.69 0.2K
12:50 19.68 19.68 19.63 19.63 1.9K
12:54 19.56 19.56 19.56 19.56 0.5K
12:56 19.60 19.60 19.60 19.60 2.0K
12:58 19.58 19.59 19.58 19.59 0.8K
13:00 19.63 19.64 19.63 19.64 2.2K
13:02 19.62 19.62 19.62 19.61 0.5K
13:03 19.64 19.64 19.59 19.59 2.0K
13:04 19.63 19.63 19.63 19.63 0.7K
13:05 19.63 19.63 19.58 19.58 2.0K
13:13 19.57 19.57 19.57 19.57 1.1K
13:16 19.60 19.60 19.60 19.60 0.5K
13:18 19.60 19.60 19.60 19.60 1.9K
13:22 19.64 19.64 19.64 19.64 0.5K
13:26 19.62 19.62 19.62 19.61 0.6K
13:28 19.61 19.61 19.61 19.61 0.1K
13:29 19.61 19.61 19.61 19.61 0.7K
13:37 19.60 19.60 19.60 19.60 1.3K
13:42 19.58 19.58 19.58 19.58 2.7K
13:45 19.61 19.61 19.61 19.61 0.3K
13:46 19.61 19.61 19.61 19.61 0.2K
13:47 19.58 19.58 19.58 19.58 2.6K
13:56 19.58 19.58 19.58 19.58 0.5K
14:02 19.58 19.58 19.58 19.58 1.0K
14:03 19.54 19.56 19.54 19.56 1.7K
14:07 19.58 19.58 19.58 19.58 1.4K
14:09 19.57 19.57 19.57 19.57 0.8K
14:14 19.55 19.56 19.55 19.56 0.2K
14:15 19.56 19.56 19.53 19.53 1.8K
14:16 19.50 19.50 19.50 19.50 3.6K
14:17 19.45 19.45 19.45 19.45 0.5K
14:19 19.45 19.45 19.45 19.45 0.3K
14:20 19.45 19.45 19.45 19.45 0.2K
14:23 19.47 19.47 19.47 19.47 1.3K
14:24 19.51 19.56 19.51 19.56 1.4K
14:25 19.57 19.61 19.57 19.58 2.5K
14:26 19.61 19.61 19.60 19.60 2.2K
14:28 19.56 19.56 19.56 19.56 1.5K
14:31 19.48 19.48 19.48 19.48 0.4K
14:32 19.53 19.53 19.53 19.53 1.6K
14:36 19.66 19.66 19.66 19.66 1.2K
14:37 19.63 19.63 19.63 19.63 0.9K
14:40 19.69 19.69 19.69 19.69 0.4K
14:45 19.71 19.71 19.71 19.70 2.2K
14:49 19.72 19.72 19.72 19.72 0.2K
14:51 19.69 19.69 19.69 19.69 0.1K
14:53 19.70 19.70 19.69 19.68 3.0K
14:59 19.75 19.75 19.70 19.72 9.5K
15:05 19.60 19.60 19.60 19.60 1.0K
15:07 19.55 19.55 19.55 19.55 0.1K
15:08 19.56 19.56 19.56 19.56 0.6K
15:10 19.56 19.56 19.56 19.56 0.7K
15:14 19.56 19.56 19.56 19.56 0.1K
15:16 19.56 19.56 19.56 19.56 0.2K
15:17 19.56 19.56 19.56 19.56 0.1K
15:19 19.59 19.59 19.59 19.59 1.5K
15:25 19.61 19.61 19.61 19.61 1.5K
15:26 19.58 19.58 19.58 19.58 0.6K
15:28 19.58 19.60 19.58 19.60 1.8K
15:30 19.59 19.60 19.59 19.59 0.8K
15:31 19.60 19.60 19.60 19.60 0.3K
15:32 19.62 19.62 19.60 19.60 1.0K
15:35 19.60 19.60 19.57 19.57 1.9K
15:36 19.58 19.58 19.58 19.58 1.2K
15:38 19.61 19.63 19.61 19.63 4.1K
15:39 19.62 19.62 19.62 19.62 0.4K
15:42 19.62 19.62 19.62 19.62 0.1K
15:43 19.64 19.69 19.64 19.69 1.4K
15:44 19.72 19.72 19.67 19.67 2.2K
15:45 19.63 19.63 19.63 19.63 0.1K
15:47 19.66 19.66 19.66 19.66 1.2K
15:48 19.66 19.66 19.66 19.66 1.8K
15:49 19.65 19.65 19.65 19.65 0.4K
15:50 19.69 19.69 19.66 19.66 1.0K
15:52 19.65 19.65 19.65 19.65 0.4K
15:53 19.65 19.65 19.65 19.65 2.6K
15:54 19.64 19.64 19.64 19.64 1.1K
15:55 19.63 19.67 19.63 19.67 3.1K
15:57 19.69 19.69 19.67 19.67 1.0K
15:58 19.66 19.68 19.65 19.65 3.4K
15:59 19.62 19.67 19.62 19.66 26.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available