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 25.95 25.95 25.95 25.95 1.2K
09:37 25.92 25.92 25.92 25.92 0.1K
09:38 25.88 25.88 25.85 25.85 1.3K
09:43 25.83 25.83 25.83 25.83 0.1K
09:45 25.90 25.90 25.90 25.90 0.4K
09:48 25.99 26.06 25.99 26.06 3.1K
09:50 26.12 26.12 26.12 26.12 0.1K
09:53 26.16 26.16 26.16 26.16 0.4K
09:55 26.12 26.12 26.12 26.12 1.3K
10:00 26.05 26.05 26.05 26.05 0.6K
10:10 26.05 26.05 26.05 26.05 0.8K
10:13 26.04 26.25 26.04 26.25 0.2K
10:15 26.05 26.05 26.05 26.05 0.2K
10:17 26.07 26.07 26.07 26.07 0.5K
10:22 25.97 25.97 25.97 25.97 0.3K
10:27 25.99 25.99 25.98 25.98 0.6K
10:28 25.98 25.98 25.96 25.96 1.0K
10:32 25.81 25.81 25.81 25.81 1.0K
10:36 25.87 25.87 25.87 25.87 0.7K
10:39 26.00 26.00 26.00 26.00 2.3K
10:43 26.10 26.10 26.10 26.10 0.1K
10:44 26.12 26.12 26.12 26.12 0.5K
10:52 26.11 26.11 26.11 26.11 0.4K
10:58 26.05 26.06 26.05 26.06 1.2K
11:00 25.88 25.88 25.88 25.88 0.1K
11:02 26.06 26.06 26.06 26.06 4.4K
11:06 26.03 26.03 26.03 26.03 0.7K
11:09 26.11 26.11 26.11 26.11 2.3K
11:23 26.06 26.06 26.06 26.06 0.9K
11:24 26.06 26.06 26.06 26.06 2.2K
11:41 26.14 26.14 26.14 26.14 0.1K
11:46 26.15 26.15 26.15 26.15 0.3K
11:51 26.19 26.19 26.19 26.19 1.1K
11:55 26.12 26.12 26.12 26.12 0.9K
11:59 26.18 26.18 26.18 26.18 1.6K
12:00 26.21 26.21 26.21 26.21 0.6K
12:01 26.16 26.16 26.16 26.16 0.9K
12:09 26.14 26.14 26.14 26.14 0.2K
12:12 26.15 26.15 26.15 26.15 0.4K
12:19 26.24 26.24 26.24 26.24 0.7K
12:20 26.30 26.30 26.30 26.30 0.7K
12:34 26.32 26.32 26.28 26.29 2.0K
12:43 26.24 26.24 26.18 26.18 1.1K
12:54 26.18 26.18 26.18 26.18 0.1K
12:56 26.17 26.17 26.17 26.17 0.7K
13:08 26.23 26.23 26.23 26.23 2.1K
13:17 26.18 26.18 26.18 26.18 0.2K
13:19 26.23 26.23 26.22 26.22 0.7K
13:23 26.28 26.28 26.28 26.28 0.6K
13:31 26.31 26.31 26.31 26.31 0.3K
13:33 26.30 26.30 26.30 26.30 0.3K
13:39 26.24 26.24 26.24 26.24 0.8K
13:40 26.19 26.19 26.19 26.19 0.6K
14:00 26.20 26.20 26.20 26.20 0.2K
14:01 26.20 26.20 26.14 26.14 0.6K
14:03 26.20 26.20 26.20 26.20 0.7K
14:05 26.24 26.24 26.24 26.24 0.2K
14:09 26.24 26.24 26.24 26.24 0.2K
14:10 26.27 26.27 26.27 26.27 0.1K
14:11 26.32 26.32 26.32 26.32 2.1K
14:24 26.31 26.31 26.22 26.22 4.1K
14:26 26.27 26.27 26.27 26.27 0.5K
14:28 26.27 26.27 26.27 26.27 1.0K
14:30 26.24 26.24 26.24 26.24 0.4K
14:31 26.24 26.24 26.24 26.24 0.3K
14:32 26.24 26.24 26.14 26.16 2.1K
14:35 26.16 26.16 26.16 26.16 0.4K
14:40 26.16 26.16 26.16 26.16 0.1K
14:41 26.16 26.16 26.16 26.16 1.2K
14:46 26.14 26.14 26.14 26.14 0.3K
14:50 26.13 26.13 26.13 26.13 0.2K
14:51 26.18 26.18 26.18 26.18 0.2K
14:53 26.13 26.13 26.13 26.13 0.5K
14:58 26.13 26.13 26.13 26.13 0.1K
15:00 26.17 26.17 26.17 26.17 0.2K
15:01 26.13 26.13 26.13 26.13 0.1K
15:02 26.17 26.17 26.17 26.17 0.6K
15:05 26.12 26.12 26.11 26.11 1.3K
15:06 26.08 26.08 26.08 26.08 2.0K
15:10 26.07 26.07 26.07 26.07 0.6K
15:12 26.05 26.05 26.05 26.05 0.1K
15:14 26.04 26.04 26.04 26.04 0.7K
15:15 26.07 26.07 26.07 26.07 1.1K
15:16 26.09 26.09 26.09 26.09 0.7K
15:22 26.10 26.10 26.10 26.10 1.2K
15:23 26.07 26.07 26.07 26.07 0.2K
15:24 26.07 26.07 26.07 26.07 0.6K
15:26 26.12 26.12 26.09 26.09 0.3K
15:27 26.12 26.12 26.12 26.12 1.6K
15:28 26.09 26.09 26.09 26.09 0.4K
15:29 26.11 26.11 26.11 26.11 0.4K
15:30 26.11 26.11 26.11 26.11 0.4K
15:31 26.11 26.13 26.11 26.13 1.0K
15:32 26.09 26.09 26.09 26.09 1.0K
15:33 26.07 26.07 26.06 26.06 0.6K
15:34 26.06 26.06 26.06 26.06 0.3K
15:35 26.11 26.17 26.11 26.13 8.9K
15:36 26.13 26.13 26.13 26.13 1.5K
15:37 26.13 26.13 26.13 26.13 0.4K
15:38 26.13 26.13 26.13 26.13 0.5K
15:39 26.16 26.16 26.13 26.16 3.7K
15:40 26.20 26.25 26.20 26.25 2.1K
15:41 26.19 26.22 26.19 26.22 0.6K
15:42 26.14 26.14 26.14 26.14 1.5K
15:43 26.22 26.22 26.15 26.16 1.1K
15:44 26.16 26.16 26.16 26.16 0.8K
15:45 26.20 26.20 26.17 26.17 0.8K
15:46 26.16 26.16 26.16 26.16 0.7K
15:48 26.16 26.16 26.16 26.16 0.3K
15:49 26.17 26.21 26.17 26.21 1.6K
15:50 26.23 26.23 26.23 26.23 1.2K
15:51 26.28 26.28 26.28 26.28 1.4K
15:54 26.31 26.33 26.31 26.33 1.8K
15:55 26.36 26.36 26.33 26.33 1.9K
15:57 26.37 26.37 26.37 26.37 4.6K
15:59 26.31 26.36 26.30 26.34 24.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available