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 20.26 20.26 20.26 20.26 1.4K
09:43 20.17 20.17 20.17 20.17 0.9K
09:45 20.25 20.25 20.25 20.25 0.1K
09:49 20.21 20.21 20.21 20.20 0.3K
09:56 20.17 20.17 20.17 20.17 0.2K
09:59 20.16 20.16 20.16 20.16 0.6K
10:00 20.16 20.17 20.12 20.12 2.2K
10:02 20.07 20.07 20.07 20.07 0.4K
10:10 20.07 20.10 20.05 20.10 1.4K
10:15 20.06 20.14 20.06 20.14 1.7K
10:20 20.06 20.06 20.06 20.06 0.7K
10:22 20.03 20.03 20.03 20.03 0.9K
10:24 19.95 19.95 19.93 19.93 1.2K
10:25 19.99 19.99 19.99 19.99 1.3K
10:27 19.99 19.99 19.99 19.99 1.0K
10:28 19.98 19.98 19.98 19.98 0.3K
10:35 19.94 19.94 19.94 19.94 1.1K
10:36 19.93 19.93 19.93 19.93 0.2K
10:39 19.93 19.95 19.93 19.95 1.3K
10:40 19.98 19.98 19.98 19.98 0.6K
10:44 19.98 19.98 19.98 19.98 0.4K
10:45 19.98 19.98 19.98 19.98 0.6K
10:53 20.00 20.00 20.00 20.00 0.3K
10:54 20.00 20.00 20.00 20.00 0.3K
10:55 19.98 19.98 19.98 19.98 0.8K
11:00 20.00 20.00 20.00 20.00 0.2K
11:01 20.00 20.00 20.00 20.00 0.3K
11:02 19.98 19.98 19.98 19.98 0.3K
11:03 20.00 20.00 20.00 20.00 0.9K
11:10 19.95 19.95 19.95 19.95 0.6K
11:11 19.98 19.98 19.98 19.98 1.0K
11:12 19.97 19.97 19.97 19.97 0.6K
11:20 20.00 20.00 20.00 20.00 0.9K
11:36 19.96 19.96 19.96 19.96 1.5K
11:40 19.98 19.98 19.98 19.98 0.3K
11:46 19.99 19.99 19.99 19.99 0.9K
11:48 19.98 19.98 19.98 19.98 4.4K
11:49 19.95 19.95 19.95 19.95 1.2K
11:50 19.93 19.93 19.93 19.93 0.2K
11:53 19.93 19.93 19.93 19.93 0.4K
11:57 19.93 19.93 19.93 19.93 0.5K
12:04 19.86 19.86 19.86 19.86 2.9K
12:06 19.84 19.84 19.84 19.84 0.5K
12:15 19.84 19.84 19.84 19.84 0.2K
12:18 19.84 19.84 19.84 19.84 0.1K
12:19 19.84 19.84 19.84 19.84 0.2K
12:21 19.84 19.84 19.84 19.84 0.3K
12:22 19.84 19.84 19.84 19.84 0.2K
12:24 19.86 19.86 19.86 19.86 1.3K
12:26 19.88 19.88 19.88 19.88 2.1K
12:30 19.93 19.93 19.93 19.93 0.9K
12:41 19.92 19.92 19.92 19.92 1.1K
12:44 19.88 19.88 19.88 19.88 0.1K
12:45 19.90 19.90 19.90 19.90 0.5K
12:46 19.91 19.91 19.90 19.90 1.8K
12:52 19.90 19.90 19.90 19.90 0.7K
12:58 19.95 19.95 19.95 19.95 0.5K
13:01 19.95 19.96 19.95 19.96 0.8K
13:05 19.97 19.97 19.97 19.97 1.2K
13:08 19.94 19.94 19.94 19.94 0.5K
13:13 19.90 19.90 19.90 19.90 0.8K
13:25 19.89 19.89 19.89 19.89 0.2K
13:30 19.91 19.91 19.91 19.91 1.5K
13:39 19.90 19.90 19.90 19.90 0.1K
13:40 19.91 19.91 19.91 19.91 0.5K
13:41 19.88 19.88 19.88 19.88 0.5K
13:42 19.87 19.87 19.85 19.85 0.7K
13:43 19.84 19.84 19.84 19.84 0.3K
13:44 19.85 19.85 19.85 19.85 0.5K
13:51 19.85 19.85 19.85 19.85 2.7K
13:53 19.86 19.86 19.86 19.86 1.2K
13:54 19.91 19.91 19.90 19.91 0.8K
13:55 19.93 19.93 19.93 19.93 0.6K
14:02 19.93 19.94 19.93 19.94 0.8K
14:03 19.96 19.96 19.96 19.96 0.3K
14:04 19.98 19.98 19.98 19.98 0.6K
14:06 19.98 20.00 19.97 19.98 2.7K
14:10 19.91 19.91 19.90 19.90 2.3K
14:26 19.86 19.86 19.86 19.86 2.2K
14:27 19.90 19.90 19.90 19.90 1.0K
14:28 19.93 19.93 19.93 19.93 0.8K
14:29 19.95 19.95 19.95 19.95 0.2K
14:30 19.95 19.95 19.95 19.95 0.6K
14:32 19.95 19.95 19.95 19.95 0.2K
14:34 19.97 19.99 19.97 19.99 1.7K
14:36 20.00 20.00 20.00 20.00 3.9K
14:41 20.07 20.07 20.07 20.07 0.7K
14:44 20.00 20.00 20.00 20.00 1.4K
14:49 20.03 20.03 20.03 20.03 1.1K
14:58 20.02 20.02 20.02 20.02 0.4K
14:59 20.02 20.02 20.02 20.02 0.2K
15:01 20.05 20.05 20.05 20.05 0.9K
15:05 20.06 20.06 20.06 20.06 3.0K
15:22 20.10 20.10 20.10 20.10 0.1K
15:23 20.10 20.10 20.10 20.10 0.4K
15:24 20.10 20.10 20.10 20.10 0.4K
15:25 20.06 20.06 20.06 20.06 2.1K
15:29 20.06 20.06 20.06 20.06 1.9K
15:31 20.11 20.11 20.11 20.11 0.4K
15:33 20.10 20.10 20.10 20.10 1.2K
15:37 20.07 20.07 20.07 20.07 1.5K
15:43 20.06 20.07 20.06 20.07 1.5K
15:44 20.06 20.06 20.06 20.06 0.7K
15:47 20.05 20.05 20.05 20.05 0.7K
15:49 20.01 20.01 20.01 20.01 0.5K
15:50 20.03 20.03 20.03 20.03 0.5K
15:51 20.05 20.06 20.05 20.05 0.9K
15:52 20.05 20.05 20.05 20.05 0.7K
15:53 20.03 20.03 20.03 20.02 1.3K
15:55 20.04 20.04 20.04 20.04 1.5K
15:56 20.02 20.02 20.01 20.01 1.6K
15:57 20.03 20.03 20.02 20.02 2.4K
15:58 20.01 20.01 20.00 20.00 2.6K
15:59 20.01 20.02 20.00 20.02 29.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available