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 24.97 24.97 24.97 24.97 3.2K
09:33 25.07 25.07 25.07 25.07 0.6K
09:34 25.11 25.25 25.11 25.25 3.8K
09:36 25.28 25.28 25.28 25.28 0.2K
09:38 25.43 25.43 25.43 25.43 0.4K
09:40 25.41 25.41 25.41 25.41 0.9K
09:41 25.29 25.29 25.29 25.29 0.4K
09:42 25.28 25.28 25.28 25.28 0.4K
09:43 25.27 25.27 25.27 25.27 0.3K
09:45 25.22 25.22 25.22 25.22 0.1K
09:46 25.15 25.28 25.15 25.28 0.9K
09:48 25.24 25.24 25.24 25.24 0.6K
09:49 25.08 25.08 25.08 25.08 1.0K
09:50 24.80 24.80 24.80 24.80 2.3K
09:51 24.80 24.80 24.76 24.76 1.8K
09:53 24.81 24.81 24.81 24.81 1.0K
09:54 24.87 24.87 24.87 24.87 0.5K
09:55 25.11 25.11 25.11 25.11 1.1K
09:59 25.00 25.00 25.00 25.00 0.7K
10:05 25.19 25.19 25.19 25.19 1.0K
10:08 25.27 25.27 25.27 25.27 0.5K
10:11 25.37 25.37 25.37 25.37 2.5K
10:12 25.32 25.32 25.32 25.32 0.7K
10:14 25.43 25.43 25.41 25.41 0.6K
10:15 25.40 25.40 25.40 25.40 0.1K
10:16 25.29 25.29 25.29 25.29 1.6K
10:20 25.29 25.29 25.28 25.28 1.5K
10:21 25.22 25.26 25.22 25.26 0.5K
10:22 25.22 25.22 25.22 25.22 1.9K
10:27 24.97 25.00 24.97 25.00 2.7K
10:31 24.98 25.10 24.98 25.10 1.8K
10:36 25.09 25.09 25.09 25.09 2.6K
10:37 25.11 25.11 25.11 25.11 1.3K
10:42 25.11 25.11 25.11 25.11 0.1K
10:43 25.20 25.22 25.20 25.22 1.5K
10:45 25.15 25.15 25.10 25.11 1.6K
10:46 25.06 25.06 25.06 25.06 0.3K
10:47 25.06 25.20 25.06 25.15 5.8K
10:54 25.41 25.41 25.41 25.41 1.0K
10:56 25.41 25.41 25.41 25.41 0.6K
11:01 25.50 25.50 25.50 25.50 1.2K
11:05 25.53 25.54 25.53 25.54 1.2K
11:07 25.56 25.56 25.56 25.56 0.2K
11:08 25.46 25.46 25.46 25.46 0.8K
11:10 25.48 25.48 25.48 25.48 0.7K
11:13 25.57 25.57 25.57 25.57 0.4K
11:15 25.45 25.45 25.45 25.45 3.2K
11:17 25.49 25.49 25.49 25.49 0.6K
11:18 25.44 25.49 25.44 25.49 1.6K
11:22 25.46 25.46 25.46 25.46 0.4K
11:25 25.46 25.46 25.46 25.46 0.2K
11:26 25.44 25.44 25.44 25.44 0.2K
11:29 25.52 25.52 25.52 25.52 1.2K
11:30 25.61 25.61 25.61 25.61 1.0K
11:31 25.58 25.58 25.58 25.58 7.2K
11:32 25.60 25.60 25.60 25.60 0.6K
11:34 25.60 25.60 25.60 25.60 0.8K
11:36 25.62 25.62 25.51 25.51 1.4K
11:37 25.56 25.56 25.56 25.56 0.8K
11:40 25.54 25.54 25.54 25.54 0.1K
11:41 25.54 25.54 25.54 25.54 0.7K
11:48 25.51 25.51 25.51 25.51 2.1K
11:57 25.51 25.51 25.51 25.51 0.6K
12:00 25.48 25.48 25.48 25.48 0.3K
12:01 25.52 25.52 25.52 25.52 0.3K
12:03 25.45 25.45 25.45 25.45 1.3K
12:04 25.37 25.37 25.37 25.37 1.4K
12:05 25.38 25.38 25.38 25.38 0.2K
12:06 25.35 25.35 25.32 25.32 0.7K
12:12 25.32 25.32 25.32 25.32 0.2K
12:14 25.32 25.32 25.32 25.32 0.2K
12:15 25.41 25.41 25.41 25.41 2.0K
12:25 25.38 25.38 25.38 25.38 0.1K
12:26 25.38 25.38 25.38 25.38 0.4K
12:28 25.38 25.38 25.38 25.38 0.2K
12:30 25.26 25.26 25.26 25.26 1.8K
12:32 25.27 25.27 25.27 25.27 0.8K
12:34 25.18 25.18 25.18 25.18 0.9K
12:39 25.20 25.20 25.20 25.20 0.3K
12:42 25.18 25.18 25.18 25.18 0.1K
12:43 25.19 25.19 25.19 25.19 0.3K
12:46 25.15 25.15 25.15 25.15 3.0K
12:47 25.16 25.16 25.16 25.16 0.6K
12:48 25.16 25.21 25.16 25.21 3.4K
12:53 25.18 25.21 25.18 25.21 0.7K
12:57 25.16 25.16 25.16 25.16 1.2K
13:01 25.19 25.23 25.19 25.23 2.0K
13:05 25.26 25.26 25.26 25.26 1.0K
13:07 25.30 25.30 25.30 25.30 0.1K
13:08 25.37 25.37 25.37 25.37 3.1K
13:11 25.44 25.44 25.44 25.44 0.2K
13:14 25.44 25.44 25.44 25.44 0.2K
13:18 25.49 25.49 25.49 25.49 1.9K
13:25 25.56 25.56 25.56 25.56 1.1K
13:28 25.56 25.56 25.56 25.56 0.7K
13:30 25.57 25.57 25.57 25.57 0.4K
13:31 25.56 25.56 25.56 25.56 0.6K
13:33 25.55 25.58 25.55 25.58 1.9K
13:37 25.60 25.60 25.60 25.60 0.4K
13:38 25.57 25.57 25.57 25.57 1.4K
13:42 25.62 25.62 25.59 25.59 1.0K
13:46 25.53 25.53 25.53 25.53 2.2K
13:50 25.53 25.53 25.45 25.45 1.8K
13:54 25.41 25.41 25.41 25.41 0.3K
13:55 25.41 25.41 25.39 25.39 2.5K
13:57 25.40 25.40 25.40 25.40 0.3K
13:59 25.33 25.33 25.33 25.33 0.1K
14:00 25.37 25.38 25.37 25.38 0.4K
14:01 25.44 25.44 25.44 25.44 1.2K
14:02 25.41 25.41 25.41 25.41 0.2K
14:03 25.46 25.46 25.46 25.46 0.4K
14:04 25.40 25.40 25.40 25.40 0.3K
14:07 25.41 25.41 25.41 25.41 0.4K
14:12 25.41 25.41 25.41 25.41 0.8K
14:14 25.46 25.46 25.46 25.46 1.0K
14:16 25.48 25.48 25.48 25.48 1.7K
14:19 25.49 25.49 25.47 25.47 2.5K
14:25 25.36 25.36 25.36 25.36 1.0K
14:29 25.35 25.35 25.35 25.35 0.8K
14:31 25.35 25.35 25.35 25.35 0.6K
14:32 25.35 25.37 25.35 25.37 0.7K
14:34 25.38 25.38 25.38 25.38 0.2K
14:35 25.38 25.38 25.38 25.38 0.5K
14:42 25.37 25.37 25.30 25.30 1.7K
14:43 25.23 25.23 25.23 25.23 0.4K
14:45 25.23 25.23 25.23 25.23 0.5K
14:47 25.23 25.23 25.23 25.23 0.3K
14:48 25.24 25.24 25.24 25.24 0.6K
14:51 25.23 25.23 25.23 25.23 0.8K
14:55 25.25 25.28 25.25 25.28 1.6K
14:57 25.31 25.31 25.31 25.31 0.6K
15:00 25.32 25.32 25.32 25.32 0.2K
15:02 25.34 25.34 25.34 25.34 1.7K
15:06 25.34 25.34 25.34 25.34 1.7K
15:07 25.31 25.31 25.31 25.31 0.2K
15:10 25.33 25.33 25.33 25.33 1.5K
15:14 25.33 25.33 25.29 25.29 2.1K
15:15 25.29 25.29 25.20 25.20 5.4K
15:16 25.29 25.29 25.29 25.29 0.1K
15:19 25.32 25.43 25.32 25.43 10.4K
15:21 25.47 25.47 25.47 25.47 1.5K
15:25 25.57 25.57 25.57 25.57 0.1K
15:26 25.54 25.54 25.54 25.54 0.3K
15:27 25.56 25.56 25.56 25.56 0.1K
15:28 25.57 25.57 25.57 25.57 0.7K
15:29 25.59 25.59 25.59 25.59 0.3K
15:30 25.61 25.61 25.61 25.61 0.8K
15:31 25.62 25.65 25.62 25.65 2.1K
15:32 25.63 25.64 25.63 25.64 2.2K
15:35 25.60 25.60 25.60 25.60 0.1K
15:36 25.64 25.64 25.58 25.58 2.5K
15:39 25.64 25.64 25.64 25.64 0.2K
15:40 25.57 25.57 25.57 25.57 1.2K
15:42 25.56 25.60 25.56 25.60 0.8K
15:43 25.61 25.61 25.61 25.61 1.3K
15:44 25.58 25.58 25.58 25.58 0.4K
15:46 25.59 25.59 25.59 25.59 1.9K
15:47 25.53 25.53 25.53 25.53 0.2K
15:48 25.53 25.54 25.53 25.54 2.1K
15:50 25.54 25.56 25.54 25.56 1.9K
15:52 25.56 25.57 25.56 25.57 1.0K
15:53 25.56 25.57 25.56 25.57 1.4K
15:54 25.61 25.61 25.61 25.61 2.8K
15:56 25.65 25.65 25.61 25.61 3.2K
15:57 25.57 25.57 25.55 25.55 1.5K
15:58 25.56 25.60 25.56 25.56 5.4K
15:59 25.62 25.67 25.62 25.65 32.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available